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 | 0.11 | 7.38255033557 | 1.49 | 1.75 | 1.49 | 114462 | 1.58902065 | CS |
| 4 | 0.17 | 11.8881118881 | 1.43 | 1.75 | 1.38 | 103192 | 1.55161589 | CS |
| 12 | -0.8656 | -35.107073329 | 2.4656 | 3.52 | 1.26 | 1972390 | 1.95043497 | CS |
| 26 | -0.64 | -28.5714285714 | 2.24 | 6.4232 | 1.26 | 3320013 | 3.78875449 | CS |
| 52 | -11.12 | -87.4213836478 | 12.72 | 103.2 | 1.26 | 3757639 | 7.38490048 | CS |
| 156 | -3.2 | -66.6666666667 | 4.8 | 103.2 | 1.26 | 1640312 | 8.99521729 | CS |
| 260 | -13.2 | -89.1891891892 | 14.8 | 103.2 | 1.26 | 1375826 | 11.41959116 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.6 | -0.01 | -0.62 | 1.66 | 1.66 | 1.555 | 72974 |
| 1739489700 | 1.61 | -0.02 | -1.23 | 1.61 | 1.6399999 | 1.58 | 40633 |
| 1739403300 | 1.6299999 | 0.09 | 5.84 | 1.61 | 1.69 | 1.55 | 84821 |
| 1739316900 | 1.54 | -0.08 | -4.94 | 1.61 | 1.65 | 1.53 | 149680 |
| 1739230500 | 1.62 | 0.04 | 2.53 | 1.56 | 1.75 | 1.5463 | 181394 |
| 1738971300 | 1.58 | 0.12 | 8.22 | 1.49 | 1.62 | 1.49 | 149224 |
| 1738884900 | 1.46 | -0.04 | -2.67 | 1.5 | 1.5431 | 1.44 | 37673 |
| 1738798500 | 1.5 | -0.05 | -3.23 | 1.54 | 1.54 | 1.45 | 36795 |
| 1738712100 | 1.55 | 0.11 | 7.64 | 1.42 | 1.55 | 1.399 | 72913 |
| 1738625700 | 1.44 | 0.01 | 0.70 | 1.41 | 1.4499 | 1.3799999 | 87498 |
| 1738366500 | 1.43 | -0.03 | -2.05 | 1.45 | 1.46 | 1.3899999 | 57731 |
| 1738280100 | 1.46 | 0.03 | 2.10 | 1.46 | 1.48 | 1.4315 | 40373 |
| 1738193700 | 1.43 | -0.05 | -3.38 | 1.48 | 1.4987 | 1.43 | 60443 |
| 1738107300 | 1.48 | -0.06 | -3.90 | 1.57 | 1.5993 | 1.45 | 166886 |
| 1738020900 | 1.54 | -0.15 | -8.88 | 1.56 | 1.6799 | 1.5301 | 208173 |
| 1737761700 | 1.69 | 0.18 | 11.92 | 1.58 | 1.69 | 1.46 | 226852 |
| 1737675300 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1737588900 | 1.51 | -0.06 | -3.82 | 1.56 | 1.57 | 1.49 | 56663 |
| 1737502500 | 1.57 | 0.05 | 3.29 | 1.58 | 1.58 | 1.49 | 74543 |
| 1737156900 | 1.52 | 0.07 | 4.83 | 1.43 | 1.58 | 1.43 | 175280 |
| 1737070500 | 1.45 | -0.01 | -0.68 | 1.45 | 1.5457 | 1.43 | 105947 |
| 1736984100 | 1.46 | 0 | 0.00 | 1.43 | 1.55 | 1.43 | 95720 |
| 1736897700 | 1.46 | 0.02 | 1.39 | 1.49 | 1.55 | 1.4 | 120381 |
| 1736811300 | 1.44 | 0.02 | 1.41 | 1.3899999 | 1.4765 | 1.3799999 | 82010 |
| 1736552100 | 1.42 | -0.11 | -7.19 | 1.54 | 1.58 | 1.32 | 284729 |
| 1736379300 | 1.53 | -0.19 | -11.05 | 1.69 | 1.69 | 1.53 | 169005 |
| 1736292900 | 1.72 | 0.07 | 4.24 | 1.68 | 1.76 | 1.6258999 | 201548 |
| 1736206500 | 1.65 | -0.15 | -8.33 | 1.81 | 1.9 | 1.6399999 | 200330 |
| 1735947300 | 1.8 | 0.12 | 7.14 | 1.71 | 1.89 | 1.593 | 511786 |
| 1735860900 | 1.68 | 0.11 | 7.01 | 1.57 | 1.76 | 1.57 | 285268 |
| 1735688100 | 1.57 | -0.16 | -9.25 | 1.73 | 1.73 | 1.55 | 363652 |
| 1735601700 | 1.73 | 0.26 | 17.69 | 1.43 | 1.75 | 1.43 | 415238 |
| 1735342500 | 1.47 | -0.11 | -6.96 | 1.6 | 1.6491 | 1.3799999 | 157638 |
| 1735256100 | 1.58 | 0.13 | 8.97 | 1.42 | 1.61 | 1.4 | 254401 |
| 1735077840 | 1.45 | 0.15 | 11.54 | 1.3 | 1.45 | 1.2608 | 362745 |
| 1734996900 | 1.3 | -0.01 | -0.76 | 1.32 | 1.3685 | 1.26 | 208242 |
| 1734737700 | 1.31 | -0.22 | -14.38 | 1.51 | 1.5298 | 1.28 | 649878 |
| 1734651300 | 1.53 | 0.02 | 1.32 | 1.55 | 1.65 | 1.5 | 250351 |
| 1734564900 | 1.51 | -0.25 | -14.17 | 1.8 | 1.8499 | 1.49 | 850072 |
| 1734478500 | 1.7592 | 0.06 | 3.24 | 1.6888 | 1.8 | 1.5552 | 359126 |
| 1734392100 | 1.704 | -0.11 | -6.13 | 1.76 | 1.812 | 1.6528 | 245970 |
| 1734132900 | 1.8152 | -0.11 | -5.89 | 1.8008 | 1.8784 | 1.76 | 144262 |
| 1734046500 | 1.9288 | -0.17 | -8.08 | 1.752 | 1.996 | 1.7112 | 522635 |
| 1733960100 | 2.0984 | 0.01 | 0.42 | 1.9968 | 2.1496 | 1.928 | 217397 |
| 1733873700 | 2.0896 | -0.27 | -11.46 | 2.14 | 2.1591999 | 1.976 | 413624 |
| 1733787300 | 2.36 | 0.58 | 32.94 | 1.9176 | 2.48 | 1.912 | 2727202 |
| 1733528100 | 1.7752 | 0.03 | 1.88 | 1.824 | 1.824 | 1.6904 | 134321 |
| 1733441700 | 1.7424 | -0.02 | -1.40 | 1.8 | 1.8512 | 1.7136 | 133809 |
| 1733355300 | 1.7672 | -0.06 | -3.45 | 1.8304 | 1.88 | 1.764 | 138852 |
| 1733268900 | 1.8304 | 0.02 | 1.28 | 1.904 | 1.9088 | 1.7208 | 183352 |
| 1733182500 | 1.8072 | -0.06 | -3.05 | 1.888 | 1.9352 | 1.7848 | 192183 |
| 1732917840 | 1.864 | 0 | 0.22 | 1.7544 | 1.8952 | 1.7544 | 204534 |
| 1732750500 | 1.86 | 0.06 | 3.10 | 1.804 | 1.92 | 1.804 | 129491 |
| 1732664100 | 1.804 | -0.09 | -4.69 | 1.896 | 1.952 | 1.7644 | 224439 |
| 1732577700 | 1.8928 | 0.02 | 0.90 | 1.876 | 2.0424 | 1.84 | 442035 |
| 1732318500 | 1.876 | -0.59 | -23.81 | 2.4624 | 3.52 | 1.4496 | 6139491 |
| 1732232100 | 2.4624 | -0.13 | -5.13 | 2.52 | 2.608 | 2.424 | 50088 |
| 1732145700 | 2.595456 | 0.13 | 5.20 | 2.4672 | 2.664 | 2.4504 | 61369 |
| 1732059300 | 2.4672 | -0.07 | -2.71 | 2.48 | 2.5192 | 2.4 | 90853 |
| 1731972900 | 2.536 | -0.03 | -1.09 | 2.6224 | 2.6224 | 2.4775999 | 59971 |
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
