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 | -0.1189 | -12.0101010101 | 0.99 | 1.15 | 0.73 | 209489 | 0.92809821 | CS |
| 4 | -0.9489 | -52.1373626374 | 1.82 | 2.34 | 0.73 | 326874 | 1.54374513 | CS |
| 12 | -0.6089 | -41.1418918919 | 1.48 | 2.34 | 0.73 | 156275 | 1.5356528 | CS |
| 26 | -0.4889 | -35.9485294118 | 1.36 | 2.34 | 0.73 | 102287 | 1.50935934 | CS |
| 52 | -7.5929 | -89.7081758034 | 8.464 | 11.2 | 0.73 | 385396 | 2.40836441 | CS |
| 156 | -161.1289 | -99.4622839506 | 162 | 207.6 | 0.73 | 430209 | 14.25583145 | CS |
| 260 | -161.1289 | -99.4622839506 | 162 | 207.6 | 0.73 | 430209 | 14.25583145 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 0.859 | 0.03 | 3.62 | 0.883 | 0.883 | 0.7909 | 114932 |
| 1731713700 | 0.829 | 0.075 | 9.95 | 0.77 | 0.8388 | 0.73 | 142311 |
| 1731627300 | 0.754 | -0.098 | -11.50 | 0.86 | 0.871229 | 0.73 | 212861 |
| 1731540900 | 0.852 | -0.208 | -19.62 | 1.05 | 1.06 | 0.8502 | 267799 |
| 1731454500 | 1.06 | -0.06 | -5.36 | 1.15 | 1.17 | 1 | 209777 |
| 1731368100 | 1.12 | 0.12 | 12.00 | 1 | 1.1299999 | 0.967 | 239604 |
| 1731108900 | 1 | -0.15 | -13.04 | 1.1999 | 1.33 | 0.917 | 729934 |
| 1731022500 | 1.15 | -0.01 | -0.86 | 1.16 | 1.17 | 1.05 | 219231 |
| 1730936100 | 1.16 | -0.06 | -4.92 | 1.22 | 1.24 | 1.1299999 | 181209 |
| 1730849700 | 1.22 | -0.39 | -24.22 | 1.59 | 1.59 | 1.18 | 432882 |
| 1730763300 | 1.61 | -0.27 | -14.36 | 1.76 | 1.83 | 1.54 | 328138 |
| 1730500500 | 1.88 | -0.05 | -2.59 | 1.95 | 1.97 | 1.62 | 2112831 |
| 1730414100 | 1.93 | -0.12 | -5.85 | 2.15 | 2.18 | 1.85 | 142058 |
| 1730327700 | 2.05 | 0.09 | 4.59 | 1.96 | 2.11 | 1.9 | 100105 |
| 1730241300 | 1.96 | -0.01 | -0.51 | 2.07 | 2.17 | 1.9 | 143365 |
| 1730154900 | 1.97 | 0.11 | 5.91 | 1.9 | 2.34 | 1.88 | 757709 |
| 1729895700 | 1.86 | 0.13 | 7.51 | 1.72 | 1.88 | 1.68 | 69447 |
| 1729809300 | 1.73 | -0.12 | -6.49 | 1.83 | 1.84 | 1.672 | 185844 |
| 1729722900 | 1.85 | 0.08 | 4.52 | 1.89 | 1.9 | 1.78 | 58861 |
| 1729636500 | 1.77 | 0.01 | 0.57 | 1.73 | 1.79 | 1.68 | 30336 |
| 1729550100 | 1.76 | 0.01 | 0.57 | 1.82 | 1.8694 | 1.71 | 172319 |
| 1729290900 | 1.75 | 0.05 | 2.94 | 1.68 | 1.75 | 1.67 | 55588 |
| 1729204500 | 1.7 | 0.1 | 5.99 | 1.68 | 1.75 | 1.6 | 54076 |
| 1729118100 | 1.604 | 0.04 | 2.82 | 1.6399999 | 1.65 | 1.5205 | 68147 |
| 1729031700 | 1.56 | -0.07 | -4.29 | 1.67 | 1.6769 | 1.56 | 71847 |
| 1728945300 | 1.6299999 | 0.01 | 0.62 | 1.66 | 1.67 | 1.6299999 | 61316 |
| 1728686100 | 1.62 | -0.13 | -7.43 | 1.75 | 1.8 | 1.6001 | 76865 |
| 1728599700 | 1.75 | -0.02 | -1.19 | 1.81 | 1.9285 | 1.75 | 153161 |
| 1728513300 | 1.771 | 0.09 | 5.42 | 1.71 | 1.8 | 1.6511 | 97224 |
| 1728426900 | 1.68 | 0.01 | 0.60 | 1.6399999 | 1.74 | 1.5619 | 71746 |
| 1728340500 | 1.67 | 0.12 | 7.74 | 1.52 | 1.68 | 1.5 | 142002 |
| 1728081300 | 1.55 | 0.06 | 4.03 | 1.5 | 1.55 | 1.4501 | 97096 |
| 1727994900 | 1.49 | 0.02 | 1.36 | 1.47 | 1.55 | 1.3799999 | 47391 |
| 1727908500 | 1.47 | 0.06 | 4.26 | 1.37 | 1.4872 | 1.37 | 24342 |
| 1727822100 | 1.41 | 0.02 | 1.44 | 1.42 | 1.4239 | 1.36 | 20436 |
| 1727735700 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.423 | 1.36 | 39269 |
| 1727476500 | 1.37 | -0.01 | -0.61 | 1.35 | 1.395 | 1.34 | 28419 |
| 1727390100 | 1.3784 | -0.06 | -4.28 | 1.44 | 1.44 | 1.35 | 24328 |
| 1727303700 | 1.44 | 0.04 | 2.86 | 1.4 | 1.47 | 1.1732 | 130106 |
| 1727217300 | 1.4 | -0.16 | -9.97 | 1.55 | 1.55 | 1.35 | 111373 |
| 1727130900 | 1.555 | 0.16 | 11.07 | 1.44 | 1.6 | 1.4 | 529271 |
| 1726871700 | 1.4 | 0.04 | 2.94 | 1.3899999 | 1.4299 | 1.37 | 58006 |
| 1726785300 | 1.36 | -0.02 | -1.45 | 1.44 | 1.44 | 1.32 | 95285 |
| 1726698900 | 1.3799999 | 0 | 0.00 | 1.41 | 1.48 | 1.3374 | 104290 |
| 1726612500 | 1.3799999 | -0.03 | -2.04 | 1.4 | 1.4697 | 1.37 | 329104 |
| 1726526100 | 1.4087 | 0.06 | 4.35 | 1.41 | 1.41 | 1.3265 | 9810 |
| 1726266900 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.42 | 1.2903 | 16897 |
| 1726180500 | 1.37 | 0.03 | 2.24 | 1.33 | 1.3899999 | 1.29 | 13534 |
| 1726094100 | 1.34 | 0.08 | 6.35 | 1.28 | 1.35 | 1.2699 | 13363 |
| 1726007700 | 1.26 | -0.02 | -1.56 | 1.27 | 1.35 | 1.24 | 18069 |
| 1725921300 | 1.28 | -0.01 | -0.78 | 1.27 | 1.29 | 1.2501 | 9114 |
| 1725662100 | 1.29 | 0.02 | 1.57 | 1.27 | 1.3799999 | 1.27 | 17559 |
| 1725575700 | 1.27 | -0.02 | -1.55 | 1.29 | 1.34 | 1.27 | 11607 |
| 1725489300 | 1.29 | 0.05 | 4.03 | 1.24 | 1.36 | 1.24 | 15610 |
| 1725402900 | 1.24 | -0.15 | -10.79 | 1.3899999 | 1.3899999 | 1.24 | 40458 |
| 1725057300 | 1.3899999 | 0.03 | 2.21 | 1.35 | 1.4 | 1.3494 | 6780 |
| 1724970900 | 1.36 | 0 | 0.00 | 1.36 | 1.37 | 1.32 | 30799 |
| 1724884500 | 1.36 | -0.03 | -2.16 | 1.45 | 1.4505999 | 1.35 | 12107 |
| 1724798100 | 1.3899999 | 0 | 0.00 | 1.47 | 1.47 | 1.35 | 7815 |
| 1724711700 | 1.3899999 | -0.06 | -4.14 | 1.48 | 1.48 | 1.3899999 | 13548 |
| 1724452500 | 1.45 | 0.09 | 6.62 | 1.3899999 | 1.49 | 1.35 | 23787 |
| 1724366100 | 1.36 | 0.01 | 0.74 | 1.36 | 1.43 | 1.36 | 5498 |
| 1724279700 | 1.35 | 0 | 0.00 | 1.3 | 1.3899999 | 1.3 | 18903 |
| 1724193300 | 1.35 | -0.12 | -8.16 | 1.45 | 1.45 | 1.35 | 5850 |
| 1724106900 | 1.47 | 0.13 | 9.70 | 1.45 | 1.47 | 1.36 | 24021 |
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
