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 | 0.3 | 6.97674418605 | 4.3 | 4.69 | 4.3 | 848785 | 4.50732395 | CS |
| 4 | -0.12 | -2.54237288136 | 4.72 | 4.92 | 3.98 | 869298 | 4.43492566 | CS |
| 12 | -0.72 | -13.5338345865 | 5.32 | 6.61 | 3.98 | 873606 | 5.0676549 | CS |
| 26 | -1.2 | -20.6896551724 | 5.8 | 6.75 | 3.98 | 824920 | 5.4538094 | CS |
| 52 | 2.15 | 87.7551020408 | 2.45 | 6.75 | 2.42 | 753599 | 4.85294553 | CS |
| 156 | 2.37 | 106.278026906 | 2.23 | 6.75 | 1 | 316263 | 4.20351145 | CS |
| 260 | -4.41 | -48.9456159822 | 9.01 | 11.11 | 1 | 291710 | 4.08672507 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 4.6 | 0.06 | 1.32 | 4.495 | 4.61 | 4.46 | 790367 |
| 1737156900 | 4.54 | 0.12 | 2.71 | 4.5199999 | 4.69 | 4.465 | 863890 |
| 1737070500 | 4.42 | -0.04 | -0.90 | 4.45 | 4.5599999 | 4.4023 | 606928 |
| 1736984100 | 4.46 | 0.36 | 8.78 | 4.3 | 4.63 | 4.3 | 1096913 |
| 1736897700 | 4.1 | -0.05 | -1.20 | 4.15 | 4.245 | 4.08 | 503471 |
| 1736811300 | 4.15 | -0.11 | -2.58 | 4.16 | 4.2044 | 3.98 | 955011 |
| 1736552100 | 4.26 | 0.06 | 1.43 | 4.12 | 4.28 | 4.0599999 | 1002167 |
| 1736379300 | 4.2 | -0.04 | -0.94 | 4.18 | 4.29 | 4.05 | 929840 |
| 1736292900 | 4.24 | -0.2 | -4.50 | 4.3882 | 4.48 | 4.12 | 1575682 |
| 1736206500 | 4.44 | -0.04 | -0.89 | 4.5599999 | 4.628 | 4.34 | 1012602 |
| 1735947300 | 4.48 | -0.13 | -2.71 | 4.64 | 4.705 | 4.32 | 1061836 |
| 1735860900 | 4.605 | 0.01 | 0.11 | 4.58 | 4.7 | 4.535 | 819182 |
| 1735688100 | 4.6 | -0.22 | -4.56 | 4.82 | 4.905 | 4.57 | 792562 |
| 1735601700 | 4.82 | 0.09 | 1.90 | 4.68 | 4.9 | 4.58 | 502817 |
| 1735342500 | 4.73 | -0.09 | -1.87 | 4.92 | 4.92 | 4.68 | 647501 |
| 1735256100 | 4.82 | 0.03 | 0.63 | 4.72 | 4.92 | 4.72 | 500937 |
| 1735077840 | 4.79 | 0.12 | 2.57 | 4.7 | 4.79 | 4.6 | 364433 |
| 1734996900 | 4.67 | -0.04 | -0.85 | 4.73 | 4.73 | 4.5 | 867200 |
| 1734737700 | 4.71 | 0.1 | 2.17 | 4.485 | 4.78 | 4.485 | 1201398 |
| 1734651300 | 4.61 | -0.04 | -0.86 | 4.78 | 4.86 | 4.6 | 983076 |
| 1734564900 | 4.65 | -0.33 | -6.63 | 5.03 | 5.07 | 4.58 | 1128437 |
| 1734478500 | 4.98 | -0.05 | -0.99 | 5 | 5.01 | 4.83 | 998624 |
| 1734392100 | 5.03 | -0.13 | -2.52 | 5.15 | 5.1952999 | 5.01 | 640997 |
| 1734132900 | 5.16 | 0.01 | 0.19 | 5.15 | 5.24 | 5.09 | 896419 |
| 1734046500 | 5.15 | -0.13 | -2.46 | 5.225 | 5.29 | 5.11 | 548433 |
| 1733960100 | 5.28 | 0.19 | 3.73 | 5.2 | 5.345 | 5.1701 | 727048 |
| 1733873700 | 5.09 | 0.04 | 0.79 | 5.0247 | 5.18 | 5.0199999 | 665937 |
| 1733787300 | 5.05 | -0.17 | -3.26 | 5.33 | 5.4633 | 5.025 | 686205 |
| 1733528100 | 5.22 | -0.21 | -3.87 | 5.4349999 | 5.5664 | 5.13 | 984297 |
| 1733441700 | 5.43 | 0.19 | 3.63 | 5.21 | 5.5 | 5.21 | 943794 |
| 1733355300 | 5.24 | 0.01 | 0.19 | 5.23 | 5.25 | 5.12 | 646734 |
| 1733268900 | 5.23 | -0.2 | -3.68 | 5.4 | 5.4 | 5.15 | 620782 |
| 1733182500 | 5.43 | 0.17 | 3.23 | 5.2699999 | 5.495 | 5.24 | 795864 |
| 1732917840 | 5.26 | -0.09 | -1.68 | 5.38 | 5.44 | 5.25 | 311741 |
| 1732750500 | 5.35 | -0.04 | -0.74 | 5.47 | 5.5599999 | 5.33 | 469958 |
| 1732664100 | 5.39 | -0.1 | -1.82 | 5.51 | 5.54 | 5.26 | 666636 |
| 1732577700 | 5.49 | 0.15 | 2.81 | 5.4 | 5.5599999 | 5.365 | 1619780 |
| 1732318500 | 5.34 | 0.12 | 2.30 | 5.24 | 5.41 | 5.14 | 828194 |
| 1732232100 | 5.22 | 0.29 | 5.88 | 4.97 | 5.29 | 4.925 | 966366 |
| 1732145700 | 4.93 | -0.03 | -0.60 | 4.9 | 5 | 4.84 | 491859 |
| 1732059300 | 4.96 | 0.12 | 2.48 | 4.86 | 5.0599999 | 4.78 | 885191 |
| 1731972900 | 4.84 | -0.11 | -2.22 | 4.95 | 5 | 4.72 | 1017061 |
| 1731713700 | 4.95 | -0.22 | -4.26 | 5.22 | 5.22 | 4.93 | 1032454 |
| 1731627300 | 5.17 | -0.09 | -1.71 | 5.2699999 | 5.28 | 5.13 | 819449 |
| 1731540900 | 5.26 | -0.25 | -4.54 | 5.46 | 5.51 | 5.2 | 947812 |
| 1731454500 | 5.51 | -0.45 | -7.55 | 5.82 | 5.86 | 5.48 | 867239 |
| 1731368100 | 5.96 | -0.54 | -8.31 | 6.35 | 6.35 | 5.86 | 1235067 |
| 1731108900 | 6.5 | 0.27 | 4.33 | 6.4 | 6.61 | 6.24 | 1699769 |
| 1731022500 | 6.23 | 0.59 | 10.46 | 5.6895 | 6.45 | 5.53 | 2056435 |
| 1730936100 | 5.64 | 0.16 | 2.92 | 5.76 | 5.87 | 5.44 | 962912 |
| 1730849700 | 5.48 | 0.18 | 3.40 | 5.28 | 5.51 | 5.28 | 464371 |
| 1730763300 | 5.3 | -0.03 | -0.56 | 5.34 | 5.44 | 5.25 | 535896 |
| 1730500500 | 5.33 | -0.13 | -2.38 | 5.49 | 5.68 | 5.33 | 508768 |
| 1730414100 | 5.46 | -0.18 | -3.19 | 5.62 | 5.68 | 5.38 | 555647 |
| 1730327700 | 5.64 | 0.29 | 5.42 | 5.35 | 5.745 | 5.35 | 619417 |
| 1730241300 | 5.35 | -0.04 | -0.74 | 5.37 | 5.45 | 5.3 | 290273 |
| 1730154900 | 5.39 | 0.26 | 5.07 | 5.2 | 5.47 | 5.2 | 512693 |
| 1729895700 | 5.13 | -0.03 | -0.58 | 5.16 | 5.2699999 | 5.1 | 486944 |
| 1729809300 | 5.16 | -0.02 | -0.39 | 5.18 | 5.285 | 5.14 | 308081 |
| 1729722900 | 5.18 | -0.15 | -2.81 | 5.3099999 | 5.42 | 5.14 | 508975 |
| 1729636500 | 5.33 | 0.17 | 3.29 | 5.19 | 5.37 | 5.165 | 345884 |
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
