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 | 0.03 | 2.67857142857 | 1.12 | 1.2 | 1.03 | 429321 | 1.16091741 | CS |
| 4 | -0.12 | -9.44881889764 | 1.27 | 1.49 | 0.97 | 526052 | 1.1782962 | CS |
| 12 | -0.02 | -1.7094017094 | 1.17 | 2.5591 | 0.97 | 1483314 | 1.64342049 | CS |
| 26 | 0.5 | 76.9230769231 | 0.65 | 5.01 | 0.51 | 3555823 | 3.03912238 | CS |
| 52 | 0.09 | 8.49056603774 | 1.06 | 5.01 | 0.51 | 2010145 | 2.86969379 | CS |
| 156 | -5.85 | -83.5714285714 | 7 | 7.9799 | 0.51 | 1473376 | 2.89899748 | CS |
| 260 | -5.85 | -83.5714285714 | 7 | 7.9799 | 0.51 | 1473376 | 2.89899748 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.18 | -0.02 | -1.67 | 1.19 | 1.1999 | 1.1 | 514204 |
| 1735256100 | 1.2 | 0.1 | 9.09 | 1.12 | 1.2 | 1.075 | 754260 |
| 1735077840 | 1.1 | 0.05 | 4.76 | 1.07 | 1.1 | 1.05 | 209819 |
| 1734996900 | 1.05 | -0.01 | -0.94 | 1.12 | 1.12 | 1.03 | 238999 |
| 1734737700 | 1.06 | 0.06 | 6.00 | 1.02 | 1.09 | 1 | 388773 |
| 1734651300 | 1 | -0.05 | -4.76 | 1.08 | 1.08 | 0.98 | 1298286 |
| 1734564900 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1 | 1.04 | 352463 |
| 1734478500 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1228 | 1.0401 | 359229 |
| 1734392100 | 1.1 | -0.02 | -1.79 | 1.1399999 | 1.16 | 1.1 | 210714 |
| 1734132900 | 1.12 | 0 | 0.00 | 1.1299999 | 1.1415 | 1.08 | 262978 |
| 1734046500 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.1499 | 1.0714999 | 303197 |
| 1733960100 | 1.15 | -0.1 | -8.00 | 1.28 | 1.28 | 0.97 | 928583 |
| 1733873700 | 1.25 | 0.02 | 1.63 | 1.3 | 1.315 | 1.21 | 967968 |
| 1733787300 | 1.23 | 0.04 | 3.36 | 1.19 | 1.24 | 1.18 | 376180 |
| 1733528100 | 1.19 | 0 | 0.00 | 1.24 | 1.24 | 1.17 | 336357 |
| 1733441700 | 1.19 | -0.09 | -7.03 | 1.26 | 1.26 | 1.18 | 463833 |
| 1733355300 | 1.28 | -0.08 | -5.88 | 1.35 | 1.36 | 1.24 | 710117 |
| 1733268900 | 1.36 | -0.07 | -4.90 | 1.49 | 1.49 | 1.34 | 503287 |
| 1733182500 | 1.43 | 0.14 | 10.85 | 1.27 | 1.44 | 1.27 | 815734 |
| 1732917840 | 1.29 | 0.02 | 1.57 | 1.28 | 1.2998 | 1.25 | 131315 |
| 1732750500 | 1.27 | -0.01 | -0.78 | 1.3 | 1.3 | 1.25 | 494372 |
| 1732664100 | 1.28 | -0.03 | -2.29 | 1.26 | 1.33 | 1.23 | 318230 |
| 1732577700 | 1.31 | -0.01 | -0.76 | 1.35 | 1.425 | 1.2701 | 519239 |
| 1732318500 | 1.32 | 0.06 | 4.76 | 1.28 | 1.3368 | 1.23 | 372738 |
| 1732232100 | 1.26 | -0.01 | -0.40 | 1.26 | 1.329 | 1.19 | 458029 |
| 1732145700 | 1.2649999 | -0.14 | -9.64 | 1.4 | 1.41 | 1.1299999 | 999708 |
| 1732059300 | 1.4 | -0.01 | -0.71 | 1.43 | 1.44 | 1.3507 | 382251 |
| 1731972900 | 1.41 | -0.13 | -8.44 | 1.58 | 1.5839 | 1.41 | 393140 |
| 1731713700 | 1.54 | 0.04 | 2.67 | 1.5 | 1.5599 | 1.47 | 243640 |
| 1731627300 | 1.5 | -0.06 | -3.85 | 1.55 | 1.55 | 1.42 | 332939 |
| 1731540900 | 1.56 | -0.04 | -2.50 | 1.65 | 1.65 | 1.484 | 665182 |
| 1731454500 | 1.6 | -0.11 | -6.43 | 1.68 | 1.7 | 1.52 | 615747 |
| 1731368100 | 1.71 | 0.14 | 8.92 | 1.53 | 1.7499 | 1.53 | 888869 |
| 1731108900 | 1.57 | -0.12 | -7.10 | 1.67 | 1.7183 | 1.54 | 712181 |
| 1731022500 | 1.69 | -0.01 | -0.59 | 1.78 | 1.83 | 1.66 | 813863 |
| 1730936100 | 1.7 | -0.17 | -9.09 | 1.9 | 1.93 | 1.65 | 1109072 |
| 1730849700 | 1.87 | 0.02 | 1.08 | 1.86 | 1.9699 | 1.85 | 753396 |
| 1730763300 | 1.85 | -0.05 | -2.63 | 1.86 | 2.21 | 1.7901 | 2492094 |
| 1730500500 | 1.9 | -0.29 | -13.24 | 2.18 | 2.25 | 1.71 | 3213875 |
| 1730414100 | 2.19 | -0.01 | -0.45 | 2.3 | 2.45 | 2.06 | 4821006 |
| 1730327700 | 2.2 | 0.47 | 27.17 | 1.74 | 2.5591 | 1.73 | 16225813 |
| 1730241300 | 1.73 | 0.16 | 10.19 | 1.6399999 | 1.9 | 1.52 | 4946651 |
| 1730154900 | 1.57 | 0.28 | 21.71 | 1.3899999 | 1.99 | 1.33 | 23257611 |
| 1729895700 | 1.29 | 0.16 | 14.16 | 1.17 | 1.3 | 1.12 | 5268016 |
| 1729809300 | 1.1299999 | 0.06 | 5.61 | 1.07 | 1.1399999 | 1.06 | 541184 |
| 1729722900 | 1.07 | 0.02 | 1.90 | 1.06 | 1.1 | 1.04 | 441097 |
| 1729636500 | 1.05 | 0 | 0.00 | 1.05 | 1.08 | 1.04 | 390017 |
| 1729550100 | 1.05 | -0.05 | -4.55 | 1.15 | 1.2 | 1.04 | 2932066 |
| 1729290900 | 1.1 | 0.01 | 0.92 | 1.11 | 1.1194 | 1.06 | 209080 |
| 1729204500 | 1.09 | -0.01 | -0.91 | 1.07 | 1.1 | 1.07 | 177975 |
| 1729118100 | 1.1 | 0.05 | 4.76 | 1.05 | 1.12 | 1.02 | 436449 |
| 1729031700 | 1.05 | -0.02 | -1.87 | 1.1 | 1.1 | 1.02 | 268510 |
| 1728945300 | 1.07 | -0.02 | -1.83 | 1.11 | 1.11 | 1.06 | 215147 |
| 1728686100 | 1.09 | 0.01 | 0.93 | 1.08 | 1.1 | 1.05 | 248452 |
| 1728599700 | 1.08 | -0.01 | -0.92 | 1.1 | 1.15 | 1.07 | 169632 |
| 1728513300 | 1.09 | -0.01 | -0.91 | 1.1 | 1.125 | 1.09 | 240911 |
| 1728426900 | 1.1 | -0.02 | -1.79 | 1.11 | 1.16 | 1.09 | 181447 |
| 1728340500 | 1.12 | -0.03 | -2.61 | 1.17 | 1.17 | 1.07 | 266847 |
| 1728081300 | 1.15 | -0.02 | -1.71 | 1.18 | 1.1929 | 1.12 | 402961 |
| 1727994900 | 1.17 | -0.03 | -2.50 | 1.2 | 1.2 | 1.17 | 165957 |
| 1727908500 | 1.2 | 0.01 | 0.84 | 1.17 | 1.27 | 1.17 | 502789 |
| 1727822100 | 1.19 | -0.11 | -8.46 | 1.32 | 1.32 | 1.125 | 773532 |
| 1727735700 | 1.3 | 0.14 | 12.07 | 1.22 | 1.36 | 1.18 | 1571901 |
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
