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 | 1.27 | 26.5690376569 | 4.78 | 6.12 | 4.7 | 1113605 | 5.47275082 | CS |
| 4 | -0.24 | -3.81558028617 | 6.29 | 6.98 | 4.7 | 1004696 | 5.6991826 | CS |
| 12 | 0.99 | 19.5652173913 | 5.06 | 7.19 | 3.28 | 1099004 | 5.00052338 | CS |
| 26 | 3.3 | 120 | 2.75 | 7.2 | 2.64 | 1045012 | 4.9973275 | CS |
| 52 | 4.4 | 266.666666667 | 1.65 | 7.2 | 1.12 | 801244 | 4.10221448 | CS |
| 156 | -3.58 | -37.1754932503 | 9.63 | 12.96 | 0.8906 | 562933 | 3.84263929 | CS |
| 260 | -5.57 | -47.934595525 | 11.62 | 53.46 | 0.8906 | 569770 | 12.0434197 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 6.12 | 0.52 | 9.29 | 6.2699999 | 6.2737 | 5.92 | 1224306 |
| 1737675300 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737588900 | 5.6 | 0.05 | 0.90 | 5.82 | 5.82 | 5.3 | 1680331 |
| 1737502500 | 5.55 | 0.66 | 13.50 | 5.01 | 5.6801 | 4.99 | 1142164 |
| 1737156900 | 4.89 | 0.11 | 2.30 | 4.78 | 5.04 | 4.7 | 518321 |
| 1737070500 | 4.78 | -0.39 | -7.54 | 5.16 | 5.235 | 4.78 | 684097 |
| 1736984100 | 5.17 | 0.04 | 0.78 | 5.17 | 5.5 | 4.975 | 900588 |
| 1736897700 | 5.13 | -0.22 | -4.11 | 5.46 | 5.49 | 5 | 691695 |
| 1736811300 | 5.35 | -0.24 | -4.29 | 5.28 | 5.6 | 5.15 | 955753 |
| 1736552100 | 5.59 | -0.01 | -0.18 | 5.5599999 | 5.6449999 | 5.28 | 1095374 |
| 1736379300 | 5.6 | -0.38 | -6.35 | 6.0199999 | 6.03 | 5.22 | 1703495 |
| 1736292900 | 5.98 | -0.43 | -6.71 | 6.5 | 6.71 | 5.97 | 781051 |
| 1736206500 | 6.41 | -0.23 | -3.46 | 6.8 | 6.98 | 6.37 | 1081836 |
| 1735947300 | 6.64 | 0.37 | 5.90 | 6.33 | 6.73 | 6.25 | 741556 |
| 1735860900 | 6.2699999 | 0.49 | 8.48 | 5.75 | 6.72 | 5.75 | 1257332 |
| 1735688100 | 5.78 | -0.19 | -3.18 | 5.97 | 6.0899 | 5.48 | 1016506 |
| 1735601700 | 5.97 | 0.1 | 1.70 | 5.85 | 6.17 | 5.68 | 802433 |
| 1735342500 | 5.87 | -0.39 | -6.23 | 6.29 | 6.45 | 5.83 | 1022600 |
| 1735256100 | 6.26 | 0.17 | 2.79 | 6.13 | 6.305 | 5.76 | 985431 |
| 1735077840 | 6.09 | 0.14 | 2.35 | 5.96 | 6.2 | 5.61 | 897822 |
| 1734996900 | 5.95 | 0.2 | 3.48 | 5.86 | 6.5599999 | 5.74 | 1605989 |
| 1734737700 | 5.75 | 0.49 | 9.32 | 5.69 | 7.19 | 5.6003 | 8029873 |
| 1734651300 | 5.26 | 1.7 | 47.75 | 3.81 | 5.3 | 3.81 | 4793141 |
| 1734564900 | 3.56 | -0.28 | -7.29 | 3.85 | 3.9422 | 3.37 | 1154489 |
| 1734478500 | 3.84 | 0.13 | 3.50 | 3.71 | 4.14 | 3.7 | 981350 |
| 1734392100 | 3.71 | -0.11 | -2.88 | 3.82 | 3.93 | 3.653 | 478647 |
| 1734132900 | 3.82 | 0.24 | 6.70 | 3.47 | 3.93 | 3.36 | 813820 |
| 1734046500 | 3.58 | -0.17 | -4.53 | 3.73 | 3.765 | 3.55 | 427262 |
| 1733960100 | 3.75 | -0.04 | -1.06 | 3.81 | 3.835 | 3.58 | 311763 |
| 1733873700 | 3.79 | -0.22 | -5.37 | 4 | 4.01 | 3.78 | 383087 |
| 1733787300 | 4.005 | -0.15 | -3.49 | 4.18 | 4.2362 | 3.99 | 514426 |
| 1733528100 | 4.15 | 0.37 | 9.79 | 3.74 | 4.16 | 3.73 | 617840 |
| 1733441700 | 3.78 | -0.21 | -5.26 | 3.98 | 3.98 | 3.75 | 589875 |
| 1733355300 | 3.99 | 0.1 | 2.57 | 3.89 | 4.1 | 3.88 | 585214 |
| 1733268900 | 3.89 | -0.01 | -0.26 | 3.87 | 3.99 | 3.85 | 551347 |
| 1733182500 | 3.9 | -0.07 | -1.76 | 3.89 | 4.01 | 3.8 | 400079 |
| 1732917840 | 3.97 | 0.04 | 1.02 | 3.95 | 4.0449 | 3.87 | 340051 |
| 1732750500 | 3.93 | 0.2 | 5.36 | 3.73 | 4.18 | 3.73 | 951317 |
| 1732664100 | 3.73 | 0.13 | 3.61 | 3.61 | 3.78 | 3.57 | 574395 |
| 1732577700 | 3.6 | 0.13 | 3.75 | 3.55 | 3.77 | 3.54 | 491383 |
| 1732318500 | 3.47 | 0.09 | 2.66 | 3.38 | 3.545 | 3.33 | 652146 |
| 1732232100 | 3.38 | -0.08 | -2.31 | 3.5 | 3.5 | 3.2799999 | 708816 |
| 1732145700 | 3.46 | -0.23 | -6.23 | 3.76 | 3.7795 | 3.415 | 1186047 |
| 1732059300 | 3.69 | 0.1 | 2.79 | 3.41 | 3.74 | 3.34 | 698551 |
| 1731972900 | 3.59 | -0.3 | -7.71 | 3.85 | 3.875 | 3.58 | 1074392 |
| 1731713700 | 3.89 | -0.41 | -9.53 | 4.24 | 4.3488 | 3.83 | 1015841 |
| 1731627300 | 4.3 | -0.45 | -9.47 | 4.76 | 4.7699999 | 4.29 | 806520 |
| 1731540900 | 4.75 | -0.48 | -9.18 | 5.3 | 5.4028 | 4.7 | 1132712 |
| 1731454500 | 5.23 | 0.31 | 6.30 | 4.92 | 5.32 | 4.7006 | 1542730 |
| 1731368100 | 4.92 | 0.37 | 8.13 | 4.72 | 4.98 | 4.5199999 | 1039741 |
| 1731108900 | 4.55 | 0.23 | 5.32 | 4.43 | 4.6611 | 4.1536 | 1264407 |
| 1731022500 | 4.32 | -1.26 | -22.58 | 4.8 | 5.0599999 | 4.23 | 2470791 |
| 1730936100 | 5.58 | -0.06 | -1.06 | 5.82 | 5.82 | 5.29 | 842667 |
| 1730849700 | 5.64 | 0.64 | 12.80 | 5.0599999 | 5.64 | 4.97 | 861140 |
| 1730763300 | 5 | -0.09 | -1.77 | 5.0599999 | 5.19 | 4.92 | 667074 |
| 1730500500 | 5.09 | 0.04 | 0.79 | 5.0599999 | 5.6 | 5.05 | 1275740 |
| 1730414100 | 5.05 | -0.14 | -2.70 | 5.2 | 5.25 | 5.0199999 | 503408 |
| 1730327700 | 5.19 | 0.06 | 1.17 | 5.0599999 | 5.34 | 5 | 523044 |
| 1730241300 | 5.13 | -0.04 | -0.77 | 5.2 | 5.29 | 4.962 | 530277 |
| 1730154900 | 5.17 | 0.46 | 9.77 | 4.76 | 5.35 | 4.76 | 641670 |
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
