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 | -0.169 | -17.9787234043 | 0.94 | 1 | 0.66 | 7544364 | 0.81744477 | CS |
| 4 | -0.184 | -19.2670157068 | 0.955 | 1.3443 | 0.6197 | 17718233 | 0.87840843 | CS |
| 12 | 0.461001 | 148.710479711 | 0.309999 | 1.88 | 0.152 | 42413400 | 0.81747676 | CS |
| 26 | 0.321 | 71.3333333333 | 0.45 | 1.88 | 0.152 | 18664492 | 0.81296838 | CS |
| 52 | -0.049 | -5.9756097561 | 0.82 | 1.88 | 0.152 | 9350649 | 0.81257787 | CS |
| 156 | -5.039 | -86.7297762478 | 5.81 | 10.5 | 0.152 | 3405664 | 1.04799141 | CS |
| 260 | -10.729 | -93.2956521739 | 11.5 | 18.4114 | 0.152 | 3248830 | 1.20906916 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.8071 | 0.1151001 | 16.63 | 0.8 | 0.8999 | 0.7385 | 44304529 |
| 1738625700 | 0.6919999 | -0.06 | -7.98 | 0.668 | 0.73 | 0.66 | 4800282 |
| 1738366500 | 0.752 | -0.0925 | -10.95 | 0.78 | 0.8149999 | 0.721 | 9863962 |
| 1738280100 | 0.8445 | -0.013 | -1.52 | 0.8783 | 0.92 | 0.812 | 6994128 |
| 1738193700 | 0.8575 | -0.0456 | -5.05 | 0.9 | 0.9143 | 0.805 | 6961205 |
| 1738107300 | 0.9031 | -0.0388 | -4.12 | 0.94 | 1 | 0.8102 | 9102243 |
| 1738020900 | 0.9419 | -0.0681 | -6.74 | 0.965 | 1.0599 | 0.9137 | 10129218 |
| 1737761700 | 1.01 | -0.31 | -23.48 | 0.9575 | 1.07 | 0.935 | 30781855 |
| 1737675300 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737588900 | 1.32 | 0.17 | 14.78 | 1.06 | 1.3443 | 1.06 | 14990284 |
| 1737502500 | 1.15 | 0.26 | 29.23 | 0.8925 | 1.2 | 0.8899 | 25552653 |
| 1737156900 | 0.8899 | 0.0098 | 1.11 | 0.8957 | 0.938 | 0.836 | 5711316 |
| 1737070500 | 0.8801 | 0.0001 | 0.01 | 0.895 | 0.9588 | 0.85 | 6313323 |
| 1736984100 | 0.88 | 0.0698 | 8.62 | 0.8234 | 0.9095 | 0.7518 | 12205156 |
| 1736897700 | 0.8102 | 0.0351 | 4.53 | 0.8175 | 0.889 | 0.765 | 12801597 |
| 1736811300 | 0.7751 | 0.0962001 | 14.17 | 0.6333 | 1.07 | 0.6197 | 113677016 |
| 1736552100 | 0.6788999 | -0.0359 | -5.02 | 0.8008 | 0.8199999 | 0.673 | 9295791 |
| 1736379300 | 0.7148 | -0.2052 | -22.30 | 0.84959 | 0.868 | 0.71 | 12153984 |
| 1736292900 | 0.92 | -0.06 | -6.12 | 0.955 | 0.98 | 0.83 | 9875947 |
| 1736206500 | 0.98 | 0.0899 | 10.10 | 0.9268 | 1.09 | 0.9248 | 17394147 |
| 1735947300 | 0.8901 | -0.0489 | -5.21 | 0.8501 | 0.9189 | 0.7205 | 21905591 |
| 1735860900 | 0.939 | -0.021 | -2.19 | 0.9618 | 1.09 | 0.88 | 18356605 |
| 1735688100 | 0.96 | 0.025 | 2.67 | 1.04 | 1.1611 | 0.78 | 45684616 |
| 1735601700 | 0.935 | -0.665 | -41.56 | 0.9144 | 1.3799999 | 0.9 | 67867656 |
| 1735342500 | 1.6 | 0.72 | 81.82 | 1.16 | 1.88 | 1.11 | 126841010 |
| 1735256100 | 0.88 | 0.2951 | 50.45 | 0.7639 | 0.9 | 0.6347 | 111154213 |
| 1735077840 | 0.5849 | 0.2022 | 52.84 | 0.48 | 0.73 | 0.48 | 181220383 |
| 1734996900 | 0.3827 | 0.0155 | 4.22 | 0.39 | 0.453 | 0.33 | 33382300 |
| 1734737700 | 0.3672 | 0.0651 | 21.55 | 0.329 | 0.4192119 | 0.3105 | 46676653 |
| 1734651300 | 0.3021 | -0.5174 | -63.14 | 0.43 | 0.447 | 0.275 | 71099774 |
| 1734564900 | 0.8195 | 0.6365 | 347.81 | 0.5702 | 0.996809 | 0.3827 | 1193628358 |
| 1734478500 | 0.183 | 0.0272 | 17.46 | 0.1779 | 0.19 | 0.161801 | 4226123 |
| 1734392100 | 0.1558 | -0.0082 | -5.00 | 0.1642 | 0.1682 | 0.155 | 1513611 |
| 1734132900 | 0.164 | 0.006 | 3.80 | 0.1651 | 0.176 | 0.1575 | 3242962 |
| 1734046500 | 0.158 | -0.0072 | -4.36 | 0.169899 | 0.1771 | 0.152 | 3487324 |
| 1733960100 | 0.1652 | -0.0102 | -5.82 | 0.1899 | 0.1899 | 0.1611 | 1887990 |
| 1733873700 | 0.1754 | -0.0096 | -5.19 | 0.1999 | 0.1999 | 0.171 | 1691440 |
| 1733787300 | 0.185 | 0.0181 | 10.84 | 0.17195 | 0.1988 | 0.17 | 4261316 |
| 1733528100 | 0.1669 | -0.0121 | -6.76 | 0.176 | 0.184999 | 0.1624 | 2326648 |
| 1733441700 | 0.179 | 0.0011 | 0.62 | 0.187 | 0.1938 | 0.168001 | 3052400 |
| 1733355300 | 0.1779 | -0.0281 | -13.64 | 0.20345 | 0.204955 | 0.1765 | 3616328 |
| 1733268900 | 0.206 | 0.0058 | 2.90 | 0.2049989 | 0.32 | 0.1915 | 15317541 |
| 1733182500 | 0.2002 | -0.0037 | -1.81 | 0.202 | 0.21 | 0.1916 | 703841 |
| 1732917840 | 0.2039 | 0.0068 | 3.45 | 0.2039 | 0.2146 | 0.1923 | 285479 |
| 1732750500 | 0.1971 | 0.0211 | 11.99 | 0.18 | 0.2069 | 0.1729999 | 1180636 |
| 1732664100 | 0.176 | -0.0152 | -7.95 | 0.1912 | 0.2 | 0.1729999 | 498952 |
| 1732577700 | 0.1912 | -0.0187 | -8.91 | 0.2079 | 0.2146 | 0.185 | 529635 |
| 1732318500 | 0.2099 | -0.0047 | -2.19 | 0.2149 | 0.2199 | 0.205201 | 398470 |
| 1732232100 | 0.2146 | 0.0032 | 1.51 | 0.21 | 0.2199 | 0.206 | 277081 |
| 1732145700 | 0.2114 | -0.0135 | -6.00 | 0.2236 | 0.2295 | 0.202 | 348389 |
| 1732059300 | 0.2249 | 0.0049 | 2.23 | 0.219 | 0.2358 | 0.219 | 282717 |
| 1731972900 | 0.22 | -0.01 | -4.35 | 0.2269 | 0.2335 | 0.2033 | 1087753 |
| 1731713700 | 0.23 | -0.0172 | -6.96 | 0.2449 | 0.2449 | 0.2211 | 666951 |
| 1731627300 | 0.2472 | -0.006255 | -2.47 | 0.2863 | 0.2863 | 0.2303 | 2257437 |
| 1731540900 | 0.253455 | -0.026545 | -9.48 | 0.277 | 0.2868 | 0.2201 | 424259 |
| 1731454500 | 0.28 | -0.0168 | -5.66 | 0.309999 | 0.32 | 0.2713999 | 337047 |
| 1731368100 | 0.2968 | -0.0033 | -1.10 | 0.2924 | 0.3111 | 0.2842 | 230020 |
| 1731108900 | 0.3001 | -0.011 | -3.54 | 0.3096 | 0.33 | 0.292 | 259630 |
| 1731022500 | 0.3111 | -0.0069 | -2.17 | 0.3265 | 0.3345 | 0.3056 | 191652 |
| 1730936100 | 0.318 | 0.0079 | 2.55 | 0.335 | 0.35 | 0.31 | 811770 |
| 1730849700 | 0.3101 | 0.0051 | 1.67 | 0.301 | 0.327731 | 0.3001 | 113468 |
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
