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 | 2.24 | 60.3773584906 | 3.71 | 7.19 | 3.37 | 3312968 | 5.36181938 | CS |
| 4 | 2.34 | 64.8199445983 | 3.61 | 7.19 | 3.36 | 1268630 | 4.89455306 | CS |
| 12 | 0.62 | 11.6322701689 | 5.33 | 7.19 | 3.28 | 884891 | 4.72949207 | CS |
| 26 | 4.7 | 376 | 1.25 | 7.2 | 1.135 | 1183644 | 4.44940226 | CS |
| 52 | 4.43 | 291.447368421 | 1.52 | 7.2 | 1.12 | 776948 | 3.80933021 | CS |
| 156 | -8.39 | -58.5076708508 | 14.34 | 14.64 | 0.8906 | 550424 | 3.94712689 | CS |
| 260 | -3.57 | -37.5 | 9.52 | 53.46 | 0.8906 | 564374 | 12.18230442 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734996900 | 5.95 | 0.2 | 3.48 | 5.86 | 6.5599999 | 5.74 | 1578890 |
| 1734737700 | 5.75 | 0.49 | 9.32 | 5.9299 | 7.19 | 5.61 | 7905300 |
| 1734651300 | 5.26 | 1.7 | 47.75 | 4.04 | 5.3 | 4.01 | 4733682 |
| 1734564900 | 3.56 | -0.28 | -7.29 | 3.885 | 3.9422 | 3.37 | 1149069 |
| 1734478500 | 3.84 | 0.13 | 3.50 | 3.72 | 4.14 | 3.7 | 979034 |
| 1734392100 | 3.71 | -0.11 | -2.88 | 3.74 | 3.93 | 3.653 | 469602 |
| 1734132900 | 3.82 | 0.24 | 6.70 | 3.47 | 3.93 | 3.36 | 797673 |
| 1734046500 | 3.58 | -0.17 | -4.53 | 3.73 | 3.765 | 3.55 | 424012 |
| 1733960100 | 3.75 | -0.04 | -1.06 | 3.835 | 3.835 | 3.58 | 310033 |
| 1733873700 | 3.79 | -0.22 | -5.37 | 3.9396 | 4.01 | 3.78 | 377722 |
| 1733787300 | 4.005 | -0.15 | -3.49 | 4.224 | 4.2362 | 3.99 | 508550 |
| 1733528100 | 4.15 | 0.37 | 9.79 | 3.74 | 4.16 | 3.74 | 617831 |
| 1733441700 | 3.78 | -0.21 | -5.26 | 3.98 | 3.98 | 3.75 | 589761 |
| 1733355300 | 3.99 | 0.1 | 2.57 | 3.925 | 4.1 | 3.88 | 577277 |
| 1733268900 | 3.89 | -0.01 | -0.26 | 3.9 | 3.99 | 3.85 | 548274 |
| 1733182500 | 3.9 | -0.07 | -1.76 | 3.89 | 4.01 | 3.8 | 399018 |
| 1732917840 | 3.97 | 0.04 | 1.02 | 3.95 | 4.03 | 3.87 | 337729 |
| 1732750500 | 3.93 | 0.2 | 5.36 | 3.73 | 4.18 | 3.73 | 951251 |
| 1732664100 | 3.73 | 0.13 | 3.61 | 3.6791 | 3.78 | 3.57 | 570534 |
| 1732577700 | 3.6 | 0.13 | 3.75 | 3.55 | 3.77 | 3.54 | 490236 |
| 1732318500 | 3.47 | 0.09 | 2.66 | 3.405 | 3.545 | 3.345 | 638899 |
| 1732232100 | 3.38 | -0.08 | -2.31 | 3.5 | 3.5 | 3.2799999 | 708420 |
| 1732145700 | 3.46 | -0.23 | -6.23 | 3.76 | 3.76 | 3.415 | 1182678 |
| 1732059300 | 3.69 | 0.1 | 2.79 | 3.41 | 3.74 | 3.41 | 695899 |
| 1731972900 | 3.59 | -0.3 | -7.71 | 3.82 | 3.875 | 3.58 | 1060004 |
| 1731713700 | 3.89 | -0.41 | -9.53 | 4.24 | 4.24 | 3.83 | 996790 |
| 1731627300 | 4.3 | -0.45 | -9.47 | 4.76 | 4.7699999 | 4.29 | 803388 |
| 1731540900 | 4.75 | -0.48 | -9.18 | 5.3 | 5.4028 | 4.7 | 1131306 |
| 1731454500 | 5.23 | 0.31 | 6.30 | 4.92 | 5.32 | 4.7006 | 1538101 |
| 1731368100 | 4.92 | 0.37 | 8.13 | 4.7699999 | 4.98 | 4.5199999 | 1019313 |
| 1731108900 | 4.55 | 0.23 | 5.32 | 4.3904 | 4.6611 | 4.1536 | 1246930 |
| 1731022500 | 4.32 | -1.26 | -22.58 | 4.89 | 4.89 | 4.23 | 2362925 |
| 1730936100 | 5.58 | -0.06 | -1.06 | 5.68 | 5.72 | 5.29 | 869316 |
| 1730849700 | 5.64 | 0.64 | 12.80 | 5.0599999 | 5.64 | 4.97 | 861042 |
| 1730763300 | 5 | -0.09 | -1.77 | 5.0599999 | 5.19 | 4.92 | 666615 |
| 1730500500 | 5.09 | 0.04 | 0.79 | 5.0599999 | 5.6 | 5.0599999 | 1268237 |
| 1730414100 | 5.05 | -0.14 | -2.70 | 5.2 | 5.25 | 5.0199999 | 503407 |
| 1730327700 | 5.19 | 0.06 | 1.17 | 5.0599999 | 5.34 | 5.01 | 519137 |
| 1730241300 | 5.13 | -0.04 | -0.77 | 5.2 | 5.25 | 4.962 | 525482 |
| 1730154900 | 5.17 | 0.46 | 9.77 | 4.9008 | 5.35 | 4.894 | 634261 |
| 1729895700 | 4.71 | 0.01 | 0.21 | 4.71 | 4.9486 | 4.7 | 313549 |
| 1729809300 | 4.7 | 0.01 | 0.21 | 4.76 | 4.8489 | 4.69 | 222833 |
| 1729722900 | 4.69 | -0.01 | -0.21 | 4.67 | 4.7699999 | 4.54 | 395639 |
| 1729636500 | 4.7 | -0.07 | -1.47 | 4.69 | 4.825 | 4.69 | 241233 |
| 1729550100 | 4.7699999 | -0.1 | -2.05 | 4.89 | 4.9229 | 4.6849999 | 561033 |
| 1729290900 | 4.87 | 0.25 | 5.41 | 4.69 | 4.925 | 4.65 | 366528 |
| 1729204500 | 4.62 | -0.16 | -3.35 | 4.79 | 4.79 | 4.55 | 461635 |
| 1729118100 | 4.78 | -0.09 | -1.85 | 4.86 | 4.92 | 4.7287 | 324062 |
| 1729031700 | 4.87 | 0.3 | 6.56 | 4.5 | 5.08 | 4.5 | 599533 |
| 1728945300 | 4.57 | -0.16 | -3.38 | 4.73 | 4.79 | 4.5199999 | 561493 |
| 1728686100 | 4.73 | -0.21 | -4.25 | 4.94 | 5.16 | 4.705 | 721017 |
| 1728599700 | 4.94 | -0.11 | -2.18 | 5.01 | 5.05 | 4.83 | 251555 |
| 1728513300 | 5.05 | -0.16 | -3.07 | 5.2 | 5.3192 | 4.94 | 562022 |
| 1728426900 | 5.21 | 0.1 | 1.96 | 5.11 | 5.5199999 | 5.11 | 510974 |
| 1728340500 | 5.11 | -0.08 | -1.54 | 5.14 | 5.1899 | 4.95 | 332240 |
| 1728081300 | 5.19 | 0.36 | 7.45 | 4.85 | 5.2 | 4.8099999 | 447829 |
| 1727994900 | 4.83 | 0.01 | 0.21 | 4.82 | 4.92 | 4.74 | 363676 |
| 1727908500 | 4.82 | -0.11 | -2.23 | 4.76 | 4.86 | 4.72 | 461201 |
| 1727822100 | 4.93 | -0.45 | -8.36 | 5.33 | 5.41 | 4.83 | 545012 |
| 1727735520 | 5.38 | 0.16 | 3.07 | 5.18 | 5.55 | 5.17 | 662585 |
| 1727476500 | 5.22 | 0.06 | 1.16 | 5.41 | 5.47 | 5.13 | 591348 |
| 1727390100 | 5.16 | 0.5 | 10.73 | 4.68 | 5.17 | 4.68 | 736453 |
| 1727303700 | 4.66 | -0.18 | -3.72 | 4.79 | 5.0602 | 4.66 | 765480 |
| 1727217300 | 4.84 | -0.23 | -4.44 | 5.07 | 5.1673 | 4.635 | 1086405 |
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
