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 | -0.78 | -10.0905562743 | 7.73 | 8.16 | 6.748 | 83527 | 7.47844894 | CS |
| 4 | 0.42 | 6.43185298622 | 6.53 | 8.91 | 6.24 | 141771 | 7.82858178 | CS |
| 12 | -5.3 | -43.2653061224 | 12.25 | 12.2832 | 5.73 | 226804 | 8.17679986 | CS |
| 26 | 4.92 | 242.36453202 | 2.03 | 15 | 1.94 | 452376 | 6.69946441 | CS |
| 52 | 4.9 | 239.024390244 | 2.05 | 15 | 1.23 | 258712 | 6.16371769 | CS |
| 156 | -2.47 | -26.2208067941 | 9.42 | 15 | 1.02 | 159867 | 6.37413896 | CS |
| 260 | 5.07 | 269.680851064 | 1.88 | 15 | 1.02 | 138480 | 6.89992789 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734564900 | 7.05 | -0.25 | -3.42 | 7.28 | 7.7 | 6.94 | 98764 |
| 1734478500 | 7.3 | -0.6 | -7.59 | 7.69 | 7.74 | 7.22 | 126430 |
| 1734392100 | 7.9 | -0.06 | -0.75 | 7.87 | 8.16 | 7.7879 | 67345 |
| 1734132900 | 7.96 | 0.29 | 3.78 | 7.66 | 7.96 | 7.42 | 57072 |
| 1734046500 | 7.67 | -0.11 | -1.41 | 7.74 | 7.97 | 7.56 | 50133 |
| 1733960100 | 7.78 | -0.03 | -0.38 | 7.9 | 7.94 | 7.4857 | 59535 |
| 1733873700 | 7.81 | -0.16 | -2.01 | 7.97 | 8.2869 | 7.73 | 109596 |
| 1733787300 | 7.97 | 0.2 | 2.57 | 7.77 | 8.1199999 | 7.73 | 95954 |
| 1733528100 | 7.77 | 0.26 | 3.46 | 7.49 | 7.77 | 7.355 | 105931 |
| 1733441700 | 7.51 | -0.25 | -3.22 | 7.76 | 7.8752 | 7.2618 | 175806 |
| 1733355300 | 7.76 | 0.26 | 3.47 | 7.6 | 7.8 | 7.5 | 103978 |
| 1733268900 | 7.5 | -0.05 | -0.66 | 7.4 | 7.75 | 7.2164 | 78254 |
| 1733182500 | 7.55 | -0.65 | -7.93 | 8.05 | 8.05 | 7.4 | 144931 |
| 1732917840 | 8.2 | 0.35 | 4.46 | 7.92 | 8.3 | 7.92 | 115136 |
| 1732750500 | 7.85 | 0.1 | 1.29 | 7.75 | 7.94 | 7.556 | 82928 |
| 1732664100 | 7.75 | -0.59 | -7.07 | 8.3 | 8.39 | 7.41 | 179957 |
| 1732577700 | 8.34 | 0.18 | 2.21 | 8.34 | 8.8199 | 8.05 | 192270 |
| 1732318500 | 8.16 | 1.16 | 16.57 | 7.365 | 8.33 | 7.332304 | 385387 |
| 1732232100 | 7 | 0.47 | 7.20 | 6.54 | 7 | 6.24 | 145025 |
| 1732145700 | 6.53 | 0.08 | 1.24 | 6.5347 | 6.75 | 6.45 | 79937 |
| 1732059300 | 6.45 | 0.16 | 2.54 | 6.26 | 6.58 | 6.26 | 99925 |
| 1731972900 | 6.29 | 0.16 | 2.61 | 6 | 6.35 | 5.94 | 83001 |
| 1731713700 | 6.13 | -0.13 | -2.08 | 6.3904 | 6.57 | 6.007 | 114163 |
| 1731627300 | 6.26 | 0.36 | 6.10 | 5.99 | 6.3795 | 5.8 | 189398 |
| 1731540900 | 5.9 | -0.53 | -8.24 | 6.73 | 6.8717 | 5.83 | 236993 |
| 1731454500 | 6.43 | -0.27 | -4.03 | 6.67 | 6.67 | 6.07 | 251697 |
| 1731368100 | 6.7 | 0.13 | 1.98 | 6.64 | 6.9452 | 6.49 | 142799 |
| 1731108900 | 6.57 | -0.75 | -10.25 | 7.25 | 7.32 | 6.5 | 270019 |
| 1731022500 | 7.32 | 0.5 | 7.33 | 6.73 | 7.45 | 6.73 | 137670 |
| 1730936100 | 6.82 | -0.18 | -2.57 | 7.05 | 7.09 | 6.62 | 122162 |
| 1730849700 | 7 | 0.16 | 2.34 | 6.94 | 7.26 | 6.935 | 88541 |
| 1730763300 | 6.84 | -0.52 | -7.07 | 7.36 | 7.36 | 6.45 | 310063 |
| 1730500500 | 7.36 | 0.08 | 1.10 | 7.58 | 7.6 | 7.29 | 100802 |
| 1730414100 | 7.28 | -0.38 | -4.96 | 7.51 | 7.58 | 7.2135 | 145516 |
| 1730327700 | 7.66 | -0.47 | -5.78 | 8.07 | 8.15 | 7.62 | 105776 |
| 1730241300 | 8.13 | -0.23 | -2.75 | 8.36 | 8.36 | 8.05 | 66722 |
| 1730154900 | 8.36 | 0.31 | 3.85 | 8.11 | 8.58 | 8.1 | 134559 |
| 1729895700 | 8.05 | 0.19 | 2.42 | 7.9 | 8.3082 | 7.9 | 134863 |
| 1729809300 | 7.86 | -0.08 | -1.01 | 7.9 | 8.03 | 7.62 | 118365 |
| 1729722900 | 7.94 | -0.5 | -5.92 | 8.45 | 8.59 | 7.7823 | 205558 |
| 1729636500 | 8.44 | -0.19 | -2.20 | 8.55 | 8.66 | 8.34 | 103020 |
| 1729550100 | 8.63 | -0.55 | -5.99 | 9.23 | 9.32 | 8.42 | 214581 |
| 1729290900 | 9.18 | 1.38 | 17.69 | 8.06 | 9.3495 | 8.06 | 499545 |
| 1729204500 | 7.8 | -0.23 | -2.86 | 8 | 8 | 7.64 | 143353 |
| 1729118100 | 8.03 | -0.06 | -0.74 | 7.97 | 8.1 | 7.7 | 127634 |
| 1729031700 | 8.09 | -0.52 | -6.04 | 8.6199999 | 8.86 | 7.985 | 206074 |
| 1728945300 | 8.61 | 0.01 | 0.12 | 8.6 | 9.03 | 8.34 | 212288 |
| 1728686100 | 8.6 | -0.24 | -2.71 | 8.85 | 8.96 | 8.32 | 167396 |
| 1728599700 | 8.84 | 0.6 | 7.28 | 8.25 | 9.15 | 8.125 | 258217 |
| 1728513300 | 8.24 | 0 | 0.00 | 8.24 | 8.3399 | 7.6509 | 216371 |
| 1728426900 | 8.24 | 0.68 | 8.99 | 7.56 | 8.395 | 7.43 | 280046 |
| 1728340500 | 7.56 | 0 | 0.00 | 7.57 | 8.15 | 7.4227 | 200810 |
| 1728081300 | 7.56 | 0.21 | 2.86 | 7.37 | 7.8835 | 7.15 | 239124 |
| 1727994900 | 7.35 | -0.87 | -10.58 | 7.84 | 7.99 | 7.29 | 277726 |
| 1727908500 | 8.22 | 0.15 | 1.86 | 7.65 | 8.6 | 7.13 | 544060 |
| 1727822100 | 8.07 | -1.03 | -11.32 | 8.98 | 8.98 | 7.95 | 508359 |
| 1727735520 | 9.1 | -0.74 | -7.52 | 9.84 | 9.84 | 8.766 | 381404 |
| 1727476500 | 9.84 | 0.19 | 1.97 | 9.8 | 10.4425 | 9.45 | 466199 |
| 1727390100 | 9.65 | -2.06 | -17.59 | 12.25 | 12.2832 | 7.63 | 2334090 |
| 1727303700 | 11.71 | -0.41 | -3.38 | 12.35 | 13.2 | 11.53 | 439160 |
| 1727217300 | 12.12 | 1.03 | 9.29 | 11.16 | 12.49 | 11.16 | 548913 |
| 1727130900 | 11.09 | -0.36 | -3.14 | 11.41 | 11.95 | 10.83 | 392129 |
| 1726871700 | 11.45 | 1.28 | 12.53 | 10.1 | 11.5 | 9.7484 | 951244 |
| 1726785300 | 10.175 | -1.56 | -13.26 | 12.3098 | 12.64 | 10.03 | 1089034 |
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
