Hot Features
プレミアム
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.095 | -15.6205420827 | 7.01 | 7.14 | 5.55 | 379523 | 6.28745975 | CS |
| 4 | -3.545 | -37.4735729387 | 9.46 | 9.545 | 5.55 | 412066 | 7.50847938 | CS |
| 12 | 0.765 | 14.854368932 | 5.15 | 11.5999 | 5.08 | 463158 | 8.0137655 | CS |
| 26 | 3.375 | 132.874015748 | 2.54 | 11.5999 | 2.29 | 325439 | 6.23692521 | CS |
| 52 | 1.955 | 49.3686868687 | 3.96 | 11.5999 | 2.185 | 445503 | 5.24345798 | CS |
| 156 | -53.645 | -90.0688381464 | 59.56 | 66.99 | 1.37 | 712121 | 6.70004666 | CS |
| 260 | -61.285 | -91.1979166667 | 67.2 | 171.21 | 1.37 | 554633 | 25.52869499 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 5.7699999 | -0.05 | -0.86 | 5.9283 | 5.9283 | 5.55 | 401477 |
| 1738625700 | 5.82 | -0.58 | -9.06 | 6.26 | 6.36 | 5.785 | 356016 |
| 1738366500 | 6.4 | -0.4 | -5.88 | 6.81 | 6.85 | 6.36 | 313825 |
| 1738280100 | 6.8 | 0.05 | 0.74 | 6.87 | 7.135 | 6.74 | 337413 |
| 1738193700 | 6.75 | -0.27 | -3.85 | 7.01 | 7.14 | 6.5199999 | 426865 |
| 1738107300 | 7.02 | -0.52 | -6.90 | 7.54 | 7.54 | 6.83 | 479602 |
| 1738020900 | 7.54 | -0.47 | -5.87 | 7.8 | 8.19 | 7.34 | 492048 |
| 1737761700 | 8.01 | -0.05 | -0.62 | 8.2899999 | 8.42 | 7.97 | 288327 |
| 1737675300 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1737588900 | 8.06 | 0.56 | 7.47 | 7.54 | 8.17 | 7.54 | 327303 |
| 1737502500 | 7.5 | 0.33 | 4.60 | 7 | 7.54 | 6.97 | 389724 |
| 1737156900 | 7.17 | -0.47 | -6.15 | 7.72 | 7.84 | 7.16 | 303070 |
| 1737070500 | 7.64 | -1.39 | -15.39 | 9.01 | 9.01 | 7.58 | 403907 |
| 1736984100 | 9.03 | 1.43 | 18.82 | 7.8 | 9.14 | 7.63 | 787401 |
| 1736897700 | 7.6 | -0.21 | -2.69 | 7.87 | 7.96 | 7.5 | 333056 |
| 1736811300 | 7.81 | -0.51 | -6.13 | 8.13 | 8.28 | 7.21 | 553155 |
| 1736552100 | 8.32 | -0.88 | -9.57 | 8.98 | 9.02 | 8.1 | 443901 |
| 1736379300 | 9.2 | -0.37 | -3.87 | 9.545 | 9.545 | 8.99 | 296696 |
| 1736292900 | 9.57 | 0.25 | 2.68 | 9.2899999 | 9.815 | 9.1 | 494494 |
| 1736206500 | 9.32 | 0.2 | 2.19 | 9.21 | 9.84 | 9.02 | 383204 |
| 1735947300 | 9.1199999 | 0.5 | 5.80 | 8.7757 | 9.33 | 8.65 | 432842 |
| 1735860900 | 8.6199999 | -1.33 | -13.37 | 9.94 | 9.94 | 8.3503 | 691305 |
| 1735688100 | 9.95 | -0.02 | -0.20 | 10 | 10.3388 | 9.75 | 822006 |
| 1735601700 | 9.97 | -0.01 | -0.10 | 9.86 | 10.09 | 9.52 | 346041 |
| 1735342500 | 9.98 | -0.92 | -8.44 | 10.625 | 10.9 | 9.88 | 442091 |
| 1735256100 | 10.9 | 1.03 | 10.44 | 9.88 | 11.42 | 9.78 | 589991 |
| 1735077840 | 9.8699999 | 0.62 | 6.70 | 9.45 | 9.88 | 9.25 | 253985 |
| 1734996900 | 9.25 | 0.6 | 6.94 | 9 | 9.74 | 8.9 | 446461 |
| 1734737700 | 8.65 | -0.03 | -0.35 | 8.42 | 8.95 | 8.33 | 314870 |
| 1734651300 | 8.68 | -0.07 | -0.80 | 8.9917 | 8.9917 | 8.49 | 228654 |
| 1734564900 | 8.75 | -0.12 | -1.35 | 8.8699999 | 9.55 | 8.55 | 614573 |
| 1734478500 | 8.8699999 | 0.75 | 9.24 | 8.09 | 9.18 | 8.09 | 384788 |
| 1734392100 | 8.1199999 | -0.35 | -4.13 | 8.5 | 9.01 | 8.1 | 638182 |
| 1734132900 | 8.47 | 0.1 | 1.19 | 8.34 | 8.781 | 8.18 | 320993 |
| 1734046500 | 8.3699999 | -0.57 | -6.38 | 8.41 | 8.96 | 8.1199999 | 456301 |
| 1733960100 | 8.94 | -1.06 | -10.60 | 9.7899999 | 10.1399 | 8.93 | 486208 |
| 1733873700 | 10 | -0.15 | -1.48 | 10.05 | 10.45 | 9.65 | 774000 |
| 1733787300 | 10.15 | 2.32 | 29.63 | 9.6931999 | 11.5999 | 9.53 | 1880946 |
| 1733528100 | 7.83 | 0.48 | 6.53 | 7.4 | 8.1 | 7.4 | 247747 |
| 1733441700 | 7.35 | 0.06 | 0.82 | 7.28 | 7.43 | 7.08 | 227774 |
| 1733355300 | 7.29 | 0.02 | 0.28 | 7.33 | 7.5746 | 7.15 | 387271 |
| 1733268900 | 7.27 | -0.16 | -2.15 | 7.52 | 7.75 | 7.107 | 530411 |
| 1733182500 | 7.43 | 0.76 | 11.39 | 6.78 | 7.54 | 6.6449999 | 509036 |
| 1732917840 | 6.67 | 0.12 | 1.83 | 6.47 | 6.81 | 6.47 | 74319 |
| 1732750500 | 6.55 | -0.01 | -0.15 | 6.63 | 6.95 | 6.43 | 384807 |
| 1732664100 | 6.5599999 | 0.13 | 2.02 | 6.35 | 6.58 | 6.07 | 334596 |
| 1732577700 | 6.43 | 0.24 | 3.88 | 6.5 | 6.66 | 6.24 | 339744 |
| 1732318500 | 6.19 | 0.29 | 4.92 | 5.79 | 6.28 | 5.79 | 265095 |
| 1732232100 | 5.9 | 0.11 | 1.90 | 5.79 | 6.03 | 5.66 | 245393 |
| 1732145700 | 5.79 | 0.15 | 2.66 | 5.7164 | 5.915 | 5.6 | 352136 |
| 1732059300 | 5.64 | -0.02 | -0.35 | 5.64 | 5.715 | 5.5 | 352443 |
| 1731972900 | 5.66 | 0.13 | 2.35 | 5.51 | 6 | 5.4151999 | 826157 |
| 1731713700 | 5.53 | 0.23 | 4.34 | 5.205 | 5.815 | 5.205 | 562876 |
| 1731627300 | 5.3 | -0.2 | -3.64 | 5.45 | 5.63 | 5.18 | 476203 |
| 1731540900 | 5.5 | 0.42 | 8.27 | 5.295 | 5.5796 | 5.16 | 647396 |
| 1731454500 | 5.08 | -0.26 | -4.87 | 5.34 | 5.363876 | 5.0599999 | 344373 |
| 1731368100 | 5.34 | 0.42 | 8.54 | 5 | 5.39 | 4.87 | 568874 |
| 1731108900 | 4.92 | 0.11 | 2.29 | 4.76 | 4.925 | 4.75 | 266867 |
| 1731022500 | 4.8099999 | 0.05 | 1.05 | 4.7433 | 4.92 | 4.7307 | 373114 |
| 1730936100 | 4.76 | 0.38 | 8.68 | 4.59 | 4.83 | 4.51 | 589686 |
| 1730849700 | 4.38 | 0.48 | 12.31 | 3.89 | 4.4 | 3.89 | 598246 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
