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 | -0.2646 | -4.21002386635 | 6.285 | 6.485 | 6.01 | 8595183 | 6.34209121 | SP |
| 4 | -0.0796 | -1.30491803279 | 6.1 | 6.9199 | 6.01 | 7976596 | 6.46112979 | SP |
| 12 | -0.6196 | -9.3313253012 | 6.64 | 6.9199 | 5.75 | 5803244 | 6.3433199 | SP |
| 26 | -2.0396 | -25.3052109181 | 8.06 | 10.11 | 5.75 | 4090734 | 6.88796129 | SP |
| 52 | -17.1496 | -74.0164005179 | 23.17 | 23.17 | 5.75 | 2249099 | 7.10522829 | SP |
| 156 | -18.7796 | -75.7241935484 | 24.8 | 28.21 | 5.75 | 1726877 | 7.14498967 | SP |
| 260 | -18.7796 | -75.7241935484 | 24.8 | 28.21 | 5.75 | 1726877 | 7.14498967 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 6.2699999 | -0.2 | -3.09 | 6.34 | 6.45 | 6.2454 | 11393410 |
| 1735688100 | 6.47 | 0.16 | 2.54 | 6.3 | 6.485 | 6.3 | 8925951 |
| 1735601700 | 6.3099999 | -0.02 | -0.32 | 6.44 | 6.4779 | 6.18 | 7516201 |
| 1735342500 | 6.33 | 0.13 | 2.10 | 6.285 | 6.438 | 6.285 | 6545169 |
| 1735256100 | 6.2 | 0.02 | 0.32 | 6.22 | 6.299 | 6.165 | 6297485 |
| 1735077840 | 6.18 | -0.03 | -0.48 | 6.19 | 6.255 | 6.11 | 4310258 |
| 1734996900 | 6.21 | -0.3 | -4.61 | 6.39 | 6.43 | 6.205 | 8324423 |
| 1734737700 | 6.51 | -0.22 | -3.27 | 6.8299 | 6.8599 | 6.495 | 12091040 |
| 1734651300 | 6.73 | -0.09 | -1.32 | 6.7 | 6.7899 | 6.5548 | 10094007 |
| 1734564900 | 6.82 | 0.08 | 1.19 | 6.57 | 6.855 | 6.41 | 10531653 |
| 1734478500 | 6.74 | 0.09 | 1.35 | 6.82 | 6.9199 | 6.68 | 11089327 |
| 1734392100 | 6.65 | 0.1 | 1.53 | 6.57 | 6.7379 | 6.57 | 8559652 |
| 1734132900 | 6.55 | 0.15 | 2.34 | 6.3099999 | 6.6299 | 6.3099999 | 7003251 |
| 1734046500 | 6.4 | 0.09 | 1.43 | 6.43 | 6.47 | 6.3511 | 5698575 |
| 1733960100 | 6.3099999 | -0.2 | -3.07 | 6.41 | 6.5001 | 6.265 | 5580711 |
| 1733873700 | 6.51 | 0.17 | 2.68 | 6.34 | 6.565 | 6.205 | 7246679 |
| 1733787300 | 6.34 | 0.15 | 2.42 | 6.34 | 6.415 | 6.29 | 5434671 |
| 1733528100 | 6.19 | 0.13 | 2.15 | 6.1 | 6.23 | 6.045 | 6936265 |
| 1733441700 | 6.0599999 | 0 | 0.00 | 6.08 | 6.115 | 6.005 | 5204889 |
| 1733355300 | 6.0599999 | -0.22 | -3.50 | 6.217 | 6.2759 | 6.03 | 6379455 |
| 1733268900 | 6.28 | -0.07 | -1.10 | 6.37 | 6.385 | 6.2699 | 5460480 |
| 1733182500 | 6.35 | -0.02 | -0.31 | 6.35 | 6.39 | 6.2716 | 6642568 |
| 1732917840 | 6.37 | -0.13 | -2.00 | 6.45 | 6.4799 | 6.315 | 3887321 |
| 1732750500 | 6.5 | 0.07 | 1.09 | 6.5199999 | 6.67 | 6.5 | 6122142 |
| 1732664100 | 6.43 | -0.04 | -0.62 | 6.37 | 6.49 | 6.32 | 4480356 |
| 1732577700 | 6.47 | 0.25 | 4.02 | 6.295 | 6.48 | 6.2699999 | 6685841 |
| 1732318500 | 6.22 | 0.22 | 3.67 | 6.0301 | 6.2421 | 5.995 | 3990806 |
| 1732232100 | 6 | -0.05 | -0.83 | 5.9 | 6.2599 | 5.75 | 10733536 |
| 1732145700 | 6.05 | 0.06 | 1.00 | 6.05 | 6.17 | 6.0101 | 8361048 |
| 1732059300 | 5.99 | -0.32 | -5.07 | 6.2112 | 6.25 | 5.985 | 7718131 |
| 1731972900 | 6.3099999 | 0.08 | 1.28 | 6.315 | 6.4399 | 6.24 | 7906155 |
| 1731713700 | 6.23 | 0.21 | 3.49 | 6.11 | 6.3 | 6.11 | 8691303 |
| 1731627300 | 6.0199999 | -0.02 | -0.33 | 6.0199999 | 6.07 | 5.93 | 5241628 |
| 1731540900 | 6.04 | 0.09 | 1.51 | 5.9448 | 6.055 | 5.92 | 3148180 |
| 1731454500 | 5.95 | -0.14 | -2.30 | 6.0199999 | 6.05 | 5.905 | 4251492 |
| 1731368100 | 6.09 | 0.11 | 1.84 | 5.95 | 6.1521 | 5.95 | 4343177 |
| 1731108900 | 5.98 | 0.05 | 0.84 | 5.94 | 6.04 | 5.905 | 2408661 |
| 1731022500 | 5.93 | -0.14 | -2.31 | 6.04 | 6.04 | 5.93 | 3527423 |
| 1730936100 | 6.07 | -0.26 | -4.11 | 6.16 | 6.23 | 6.025 | 3156585 |
| 1730849700 | 6.33 | -0.18 | -2.76 | 6.44 | 6.44 | 6.3 | 4269095 |
| 1730763300 | 6.51 | -0.03 | -0.46 | 6.45 | 6.5199999 | 6.365 | 4675133 |
| 1730500500 | 6.54 | -0.13 | -1.95 | 6.57 | 6.57 | 6.445 | 2357093 |
| 1730414100 | 6.67 | 0.3 | 4.71 | 6.51 | 6.695 | 6.49 | 3245403 |
| 1730327700 | 6.37 | 0.09 | 1.43 | 6.359 | 6.47 | 6.3099999 | 5185537 |
| 1730241300 | 6.28 | -0.02 | -0.32 | 6.32 | 6.38 | 6.23 | 4640100 |
| 1730154900 | 6.3 | 0.04 | 0.64 | 6.2 | 6.33 | 6.2 | 4444427 |
| 1729895700 | 6.26 | -0.06 | -0.95 | 6.29 | 6.29 | 6.1402 | 3207449 |
| 1729809300 | 6.32 | -0.03 | -0.47 | 6.28 | 6.3901 | 6.2699999 | 3323818 |
| 1729722900 | 6.35 | 0.17 | 2.75 | 6.24 | 6.439 | 6.2314 | 6581384 |
| 1729636500 | 6.18 | 0.01 | 0.16 | 6.19 | 6.2499 | 6.14 | 3929028 |
| 1729550100 | 6.17 | -0.27 | -4.19 | 6.43 | 6.43 | 6.17 | 4889676 |
| 1729290900 | 6.44 | -0.04 | -0.62 | 6.4 | 6.465 | 6.4 | 2988705 |
| 1729204500 | 6.48 | -0.05 | -0.77 | 6.36 | 6.49 | 6.28 | 5249454 |
| 1729118100 | 6.53 | -0.21 | -3.12 | 6.63 | 6.7401 | 6.49 | 2406094 |
| 1729031700 | 6.74 | 0.31 | 4.82 | 6.46 | 6.875 | 6.42 | 3620846 |
| 1728945300 | 6.43 | -0.17 | -2.50 | 6.5199999 | 6.5218999 | 6.371 | 2282220 |
| 1728686100 | 6.595 | -0.01 | -0.08 | 6.64 | 6.64 | 6.5502 | 1569550 |
| 1728599700 | 6.6 | -0.1 | -1.49 | 6.74 | 6.7502 | 6.58 | 2515970 |
| 1728513300 | 6.7 | 0.01 | 0.15 | 6.63 | 6.76 | 6.62 | 3753403 |
| 1728426900 | 6.69 | -0.27 | -3.88 | 6.84 | 6.865 | 6.655 | 3175381 |
| 1728340500 | 6.96 | -0.17 | -2.38 | 7.13 | 7.13 | 6.8 | 3424925 |
| 1728081300 | 7.13 | -0.12 | -1.66 | 7.13 | 7.31 | 7.12 | 2934481 |
| 1727994900 | 7.25 | -0.24 | -3.20 | 7.31 | 7.3599 | 7.15 | 3397823 |
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
