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 | 0.09 | 8.41121495327 | 1.07 | 1.23 | 0.9642 | 389339 | 1.04659329 | CS |
| 4 | 0.3323 | 40.1473963997 | 0.8277 | 1.23 | 0.8106 | 342900 | 1.02400226 | CS |
| 12 | 0.005 | 0.4329004329 | 1.155 | 1.23 | 0.562 | 635441 | 0.78618393 | CS |
| 26 | -0.5 | -30.1204819277 | 1.66 | 1.815 | 0.562 | 473176 | 1.04891076 | CS |
| 52 | 0.09 | 8.41121495327 | 1.07 | 2.15 | 0.562 | 380621 | 1.28984127 | CS |
| 156 | -0.27 | -18.8811188811 | 1.43 | 2.19 | 0.483 | 396471 | 1.15693747 | CS |
| 260 | -1.76 | -60.2739726027 | 2.92 | 3.16 | 0.483 | 398298 | 1.2327098 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.22 | 0.13 | 11.93 | 1.07 | 1.22 | 1.062 | 1317530 |
| 1734651300 | 1.09 | 0.04 | 3.81 | 1.07 | 1.115 | 1.06 | 367546 |
| 1734564900 | 1.05 | 0.03 | 2.94 | 1.07 | 1.15 | 1.02 | 744549 |
| 1734478500 | 1.02 | -0.01 | -0.97 | 1.01 | 1.035 | 0.98 | 181355 |
| 1734392100 | 1.03 | 0.01 | 0.98 | 1.01 | 1.06 | 0.9642 | 370430 |
| 1734132900 | 1.02 | -0.03 | -2.86 | 1.07 | 1.07 | 1.01 | 282814 |
| 1734046500 | 1.05 | -0.11 | -9.48 | 1.17 | 1.17 | 1.02 | 358354 |
| 1733960100 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.21 | 1.1 | 501923 |
| 1733873700 | 1.1399999 | 0.1 | 9.62 | 1.03 | 1.15 | 1.03 | 507131 |
| 1733787300 | 1.04 | -0.02 | -1.89 | 1.06 | 1.1 | 1.01 | 219095 |
| 1733528100 | 1.06 | 0 | 0.00 | 1.08 | 1.09 | 1.02 | 169598 |
| 1733441700 | 1.06 | 0.03 | 2.91 | 1.04 | 1.1 | 1 | 315751 |
| 1733355300 | 1.03 | -0.02 | -1.90 | 1.07 | 1.07 | 1 | 168600 |
| 1733268900 | 1.05 | 0.1 | 10.57 | 0.9619 | 1.06 | 0.9619 | 250434 |
| 1733182500 | 0.9496 | -0.0504 | -5.04 | 0.99 | 1.03 | 0.9312 | 283192 |
| 1732917840 | 1 | 0.03 | 3.09 | 0.99 | 1.02 | 0.9318 | 260430 |
| 1732750500 | 0.97 | 0.0298 | 3.17 | 0.949 | 0.989 | 0.8798 | 495987 |
| 1732664100 | 0.9402 | 0.0352 | 3.89 | 0.915 | 0.98 | 0.8595 | 658649 |
| 1732577700 | 0.905 | 0.0273 | 3.11 | 0.8848 | 0.92 | 0.870199 | 222564 |
| 1732318500 | 0.8777 | 0.0467 | 5.62 | 0.8277 | 0.88 | 0.8106 | 249797 |
| 1732232100 | 0.831 | 0.0339 | 4.25 | 0.7564 | 0.8499 | 0.7564 | 173539 |
| 1732145700 | 0.7971 | 0.0272 | 3.53 | 0.76 | 0.802 | 0.714 | 313416 |
| 1732059300 | 0.7699 | -0.0303 | -3.79 | 0.8002 | 0.81705 | 0.7554999 | 161912 |
| 1731972900 | 0.8002 | 0.0202 | 2.59 | 0.8 | 0.8612 | 0.792 | 171624 |
| 1731713700 | 0.78 | -0.0455 | -5.51 | 0.85 | 0.859 | 0.7393 | 292075 |
| 1731627300 | 0.8255 | -0.0653 | -7.33 | 0.912 | 0.912 | 0.8176 | 330740 |
| 1731540900 | 0.8908 | 0.0008 | 0.09 | 0.89 | 0.913 | 0.8864 | 377843 |
| 1731454500 | 0.89 | -0.018 | -1.98 | 0.9 | 0.92 | 0.8877 | 355542 |
| 1731368100 | 0.908 | 0.022 | 2.48 | 0.89 | 0.95 | 0.886 | 721143 |
| 1731108900 | 0.886 | 0.0352 | 4.14 | 0.84 | 0.8968 | 0.8238 | 211786 |
| 1731022500 | 0.8508 | -0.056 | -6.18 | 0.85 | 0.95 | 0.8098999 | 783397 |
| 1730936100 | 0.9068 | 0.201 | 28.48 | 0.749 | 0.91 | 0.734 | 1240537 |
| 1730849700 | 0.7058 | -0.0251 | -3.43 | 0.7455 | 0.7533 | 0.6851 | 351124 |
| 1730763300 | 0.7309 | -0.0435 | -5.62 | 0.778 | 0.7816999 | 0.7208 | 250090 |
| 1730500500 | 0.7744 | 0.0844001 | 12.23 | 0.6806 | 0.79 | 0.6806 | 1329570 |
| 1730414100 | 0.6899999 | 0.0183999 | 2.74 | 0.6695 | 0.7187 | 0.6201 | 1035606 |
| 1730327700 | 0.6716 | 0.0497 | 7.99 | 0.62 | 0.698 | 0.6146 | 880528 |
| 1730241300 | 0.6219 | -0.0387 | -5.86 | 0.6669 | 0.6737 | 0.61 | 346724 |
| 1730154900 | 0.6606 | 0.0757 | 12.94 | 0.6072 | 0.675 | 0.5906 | 839843 |
| 1729895700 | 0.5849 | 0.0229 | 4.07 | 0.5728 | 0.6145 | 0.562 | 291847 |
| 1729809300 | 0.562 | -0.0508 | -8.29 | 0.6347 | 0.6489 | 0.562 | 825530 |
| 1729722900 | 0.6128 | -0.0106 | -1.70 | 0.619 | 0.62 | 0.5992 | 279655 |
| 1729636500 | 0.6234 | 0.0108 | 1.76 | 0.6126 | 0.6455999 | 0.5931 | 340622 |
| 1729550100 | 0.6126 | -0.0362 | -5.58 | 0.6921 | 0.69755 | 0.6055 | 985136 |
| 1729290900 | 0.6488 | -0.0153 | -2.30 | 0.68 | 0.6844 | 0.6421 | 612027 |
| 1729204500 | 0.6641 | -0.0085 | -1.26 | 0.6622 | 0.6899 | 0.6274 | 190430 |
| 1729118100 | 0.6726 | 0.0595 | 9.70 | 0.62 | 0.6726 | 0.59 | 459184 |
| 1729031700 | 0.6131 | -0.0419 | -6.40 | 0.6741 | 0.68 | 0.5701 | 932846 |
| 1728945300 | 0.655 | -0.0526 | -7.43 | 0.7 | 0.7025 | 0.6499 | 355890 |
| 1728686100 | 0.7076 | 0.0012 | 0.17 | 0.725 | 0.725 | 0.6852 | 438371 |
| 1728599700 | 0.7064 | -0.038 | -5.10 | 0.75 | 0.75 | 0.666 | 988336 |
| 1728513300 | 0.7443999 | 0.1008 | 15.66 | 0.65 | 0.755 | 0.6401 | 1402036 |
| 1728426900 | 0.6435999 | 0.0173999 | 2.78 | 0.6258 | 0.673 | 0.6 | 711267 |
| 1728340500 | 0.6262 | -0.0538 | -7.91 | 0.68 | 0.6898 | 0.6195 | 629194 |
| 1728081300 | 0.68 | -0.012 | -1.73 | 0.71 | 0.71 | 0.6611 | 506284 |
| 1727994900 | 0.6919999 | -0.0578 | -7.71 | 0.73 | 0.73 | 0.662 | 1162164 |
| 1727908500 | 0.7498 | 0.0198 | 2.71 | 0.744 | 0.7729 | 0.6788 | 1645274 |
| 1727822100 | 0.73 | -0.2188 | -23.06 | 0.9608 | 1.2 | 0.6401 | 7062107 |
| 1727735700 | 0.9488 | -0.1112 | -10.49 | 1.06 | 1.09 | 0.9464 | 803134 |
| 1727476500 | 1.06 | -0.09 | -7.83 | 1.155 | 1.155 | 1.05 | 480098 |
| 1727390100 | 1.15 | -0.03 | -2.54 | 1.19 | 1.21 | 1.095 | 362833 |
| 1727303700 | 1.18 | 0.09 | 7.76 | 1.07 | 1.18 | 1.07 | 565217 |
| 1727217300 | 1.095 | -0.11 | -8.75 | 1.21 | 1.24 | 1.0331 | 860925 |
| 1727130900 | 1.2 | -0.18 | -13.04 | 1.37 | 1.4020999 | 1.19 | 609141 |
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
