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 | -1.8 | -14.742014742 | 12.21 | 13.4252 | 8.631 | 403042 | 10.47779251 | CS |
| 4 | -0.15 | -1.42045454545 | 10.56 | 14.23 | 8.631 | 328266 | 10.79417448 | CS |
| 12 | -6.34 | -37.8507462687 | 16.75 | 24.19 | 8.631 | 298601 | 15.75385738 | CS |
| 26 | -12.59 | -54.7391304348 | 23 | 26.19 | 8.631 | 226797 | 17.79760496 | CS |
| 52 | -12.59 | -54.7391304348 | 23 | 26.19 | 8.631 | 226797 | 17.79760496 | CS |
| 156 | -12.59 | -54.7391304348 | 23 | 26.19 | 8.631 | 226797 | 17.79760496 | CS |
| 260 | -12.59 | -54.7391304348 | 23 | 26.19 | 8.631 | 226797 | 17.79760496 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 10.41 | 1.42 | 15.80 | 9.03 | 10.49 | 9.03 | 242972 |
| 1739489700 | 8.99 | -0.03 | -0.33 | 8.93 | 9.062 | 8.69 | 206239 |
| 1739403300 | 9.02 | -0.63 | -6.53 | 9.21 | 9.7 | 8.8 | 259643 |
| 1739316900 | 9.65 | -0.61 | -5.95 | 9.92 | 9.97 | 9.07 | 251463 |
| 1739230500 | 10.26 | -2.08 | -16.86 | 12.86 | 12.9 | 8.631 | 732400 |
| 1738971300 | 12.34 | 0.08 | 0.65 | 12.21 | 13.4252 | 12 | 565467 |
| 1738884900 | 12.26 | 1.01 | 8.98 | 12.9 | 14.23 | 12.21 | 942093 |
| 1738798500 | 11.25 | 0.32 | 2.93 | 10.98 | 11.71 | 10.98 | 149225 |
| 1738712100 | 10.93 | 0.44 | 4.19 | 10.49 | 10.99 | 10.41 | 218621 |
| 1738625700 | 10.49 | 0.48 | 4.80 | 9.84 | 10.72 | 9.57 | 314442 |
| 1738366500 | 10.01 | -1.63 | -14.00 | 11.67 | 11.885 | 9.81 | 381734 |
| 1738280100 | 11.64 | 1.37 | 13.34 | 10.6 | 11.65 | 10.4 | 147569 |
| 1738193700 | 10.27 | -0.57 | -5.26 | 10.89 | 11 | 9.9 | 290285 |
| 1738107300 | 10.84 | 0.45 | 4.33 | 10.42 | 10.85 | 9.775 | 280927 |
| 1738020900 | 10.39 | -0.36 | -3.35 | 10.13 | 10.825 | 9.81 | 374450 |
| 1737761700 | 10.75 | -0.1 | -0.92 | 11.7 | 11.8507 | 10.69 | 152980 |
| 1737675300 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1737588900 | 10.85 | 0.62 | 6.06 | 10.3 | 11.07 | 10.13 | 265822 |
| 1737502500 | 10.23 | 0.34 | 3.44 | 9.82 | 10.39 | 9.424 | 150259 |
| 1737156900 | 9.89 | -0.65 | -6.17 | 10.56 | 10.96 | 9.821 | 225165 |
| 1737070500 | 10.54 | -1.35 | -11.35 | 11.59 | 11.6 | 9.65 | 364320 |
| 1736984100 | 11.89 | -0.15 | -1.25 | 12 | 13.18 | 11.77 | 272151 |
| 1736897700 | 12.04 | -0.42 | -3.37 | 12.51 | 13.395 | 11.84 | 248110 |
| 1736811300 | 12.46 | -1.23 | -8.98 | 13.41 | 13.41 | 12.32 | 238297 |
| 1736552100 | 13.69 | -0.82 | -5.65 | 14.26 | 14.815 | 13.32 | 380941 |
| 1736379300 | 14.51 | -0.09 | -0.62 | 14.94 | 14.94 | 13.775 | 188866 |
| 1736292900 | 14.6 | -1.68 | -10.32 | 15.75 | 16.76 | 14.57 | 359040 |
| 1736206500 | 16.28 | -2.31 | -12.43 | 18.63 | 18.89 | 16.28 | 305710 |
| 1735947300 | 18.59 | 0.34 | 1.86 | 18.17 | 18.655 | 16.2925 | 346928 |
| 1735860900 | 18.25 | -0.18 | -0.98 | 18.8 | 19.39 | 17.995 | 291238 |
| 1735688100 | 18.43 | 0.52 | 2.90 | 18 | 18.72 | 17.55 | 221059 |
| 1735601700 | 17.91 | -2.16 | -10.76 | 20.01 | 20.65 | 17.405 | 228944 |
| 1735342500 | 20.07 | -1.82 | -8.31 | 21.57 | 21.66 | 19.43 | 90664 |
| 1735256100 | 21.89 | 0.33 | 1.53 | 21.46 | 22.62 | 20.55 | 80418 |
| 1735077840 | 21.56 | 0.99 | 4.81 | 20.62 | 21.64 | 20.25 | 42408 |
| 1734996900 | 20.57 | 0.21 | 1.03 | 20.44 | 20.78 | 19.14 | 136566 |
| 1734737700 | 20.36 | 0.09 | 0.44 | 19.55 | 21.64 | 19.21 | 2766827 |
| 1734651300 | 20.27 | 0.78 | 4.00 | 19.58 | 20.95 | 18.92 | 351473 |
| 1734564900 | 19.49 | -0.41 | -2.06 | 20.2 | 20.65 | 18.85 | 322471 |
| 1734478500 | 19.9 | 0.76 | 3.97 | 18.95 | 20.74 | 18.735 | 444241 |
| 1734392100 | 19.14 | 0.2 | 1.06 | 19.45 | 20.72 | 17.9263 | 290679 |
| 1734132900 | 18.94 | -1.56 | -7.61 | 20.3 | 20.855 | 18.635 | 194308 |
| 1734046500 | 20.5 | -2.24 | -9.85 | 22.55 | 22.85 | 20.38 | 160039 |
| 1733960100 | 22.74 | 1.09 | 5.03 | 21.66 | 23.25 | 20.78 | 205817 |
| 1733873700 | 21.65 | -1.18 | -5.17 | 22.8 | 23.82 | 20.85 | 377229 |
| 1733787300 | 22.83 | 0.65 | 2.93 | 22.69 | 24.19 | 20.49 | 271328 |
| 1733528100 | 22.18 | 2.89 | 14.98 | 18.82 | 22.21 | 18.82 | 157779 |
| 1733441700 | 19.29 | 0.05 | 0.26 | 19.02 | 20.41 | 18.71 | 102330 |
| 1733355300 | 19.24 | -0.53 | -2.68 | 19.47 | 21.99 | 18.94 | 95782 |
| 1733268900 | 19.77 | 0.77 | 4.05 | 18.87 | 20.49 | 18.55 | 88180 |
| 1733182500 | 19 | -1.34 | -6.59 | 20.42 | 21.285 | 18.21 | 136764 |
| 1732917840 | 20.34 | -0.63 | -3.00 | 21.29 | 22.325 | 19.93 | 83444 |
| 1732750500 | 20.97 | 1.14 | 5.75 | 20.13 | 22.6 | 20 | 119078 |
| 1732664100 | 19.83 | 0.44 | 2.27 | 19.67 | 20.78 | 19.67 | 94497 |
| 1732577700 | 19.39 | 0.89 | 4.81 | 19 | 20.26 | 18.86 | 201723 |
| 1732318500 | 18.5 | 1.99 | 12.05 | 16.75 | 19 | 16.75 | 127310 |
| 1732232100 | 16.51 | 0.27 | 1.66 | 16.219999 | 16.61 | 15.65 | 116023 |
| 1732145700 | 16.239999 | 0.3 | 1.88 | 16.34 | 16.75 | 15.31 | 166659 |
| 1732059300 | 15.94 | -0.48 | -2.92 | 15.72 | 17.78 | 15.57 | 126928 |
| 1731972900 | 16.42 | -1.19 | -6.76 | 18.33 | 19.155 | 15.63 | 134897 |
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
