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 | -0.7094 | -7.87399826848 | 9.0094 | 9.14 | 7.97 | 86840 | 8.53130684 | CS |
| 4 | -1.36 | -14.0786749482 | 9.66 | 13.66 | 7.97 | 121829 | 10.18290797 | CS |
| 12 | -1.73 | -17.2482552343 | 10.03 | 13.66 | 7.97 | 71691 | 10.02325244 | CS |
| 26 | -10.83 | -56.6126502875 | 19.13 | 21.07 | 7.8011 | 78600 | 11.71704205 | CS |
| 52 | -5.23 | -38.6548410939 | 13.53 | 41.81 | 4.46 | 629085 | 15.24144309 | CS |
| 156 | -164.5 | -95.1967592593 | 172.8 | 184.9 | 4.46 | 981477 | 52.11949979 | CS |
| 260 | -881.1 | -99.0667865977 | 889.4 | 889.4 | 4.46 | 747702 | 67.36061007 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 8.3 | 0.01 | 0.12 | 8.3699999 | 8.64 | 8.01 | 40782 |
| 1734651300 | 8.2899999 | 0.26 | 3.24 | 8.22 | 8.5203 | 8 | 56566 |
| 1734564900 | 8.03 | -0.69 | -7.91 | 8.8 | 8.8 | 7.97 | 72352 |
| 1734478500 | 8.72 | 0.18 | 2.11 | 8.45 | 8.84 | 8.2 | 88639 |
| 1734392100 | 8.5399999 | -0.5 | -5.53 | 8.98 | 9.1366 | 8.2551 | 156401 |
| 1734132900 | 9.0399999 | 0.14 | 1.57 | 8.7899999 | 9.14 | 8.5 | 62509 |
| 1734046500 | 8.9 | -0.25 | -2.73 | 9.15 | 9.28 | 8.5399999 | 106233 |
| 1733960100 | 9.15 | -0.4 | -4.19 | 9.69 | 9.8 | 8.9701 | 181934 |
| 1733873700 | 9.55 | -0.47 | -4.69 | 10.06 | 10.69 | 9.01 | 217320 |
| 1733787300 | 10.02 | -2.8 | -21.84 | 12.69 | 12.69 | 9.53 | 591371 |
| 1733528100 | 12.82 | 1.57 | 13.96 | 11.38 | 13.66 | 11.38 | 275635 |
| 1733441700 | 11.25 | -0.43 | -3.68 | 11.7 | 11.7 | 11.0001 | 45324 |
| 1733355300 | 11.68 | 0.13 | 1.13 | 11.55 | 12.1 | 11.4483 | 49138 |
| 1733268900 | 11.55 | -0.37 | -3.10 | 12.42 | 12.4444 | 11.25 | 90481 |
| 1733182500 | 11.92 | 0.19 | 1.62 | 12.29 | 12.5 | 11.4401 | 127713 |
| 1732917840 | 11.73 | 1.74 | 17.42 | 10.23 | 11.9 | 10.1 | 75043 |
| 1732750500 | 9.99 | -0.06 | -0.60 | 10.05 | 10.24 | 9.61 | 47065 |
| 1732664100 | 10.05 | 0.04 | 0.40 | 10.01 | 10.25 | 9.6266 | 22078 |
| 1732577700 | 10.01 | 0.41 | 4.27 | 9.68 | 10.25 | 9.53 | 51382 |
| 1732318500 | 9.6 | -0.08 | -0.83 | 9.64 | 9.83 | 9.3699999 | 33084 |
| 1732232100 | 9.68 | 0.42 | 4.54 | 9.44 | 9.76 | 9.1805 | 66899 |
| 1732145700 | 9.26 | -0.18 | -1.91 | 9.49 | 9.7429 | 8.725 | 59245 |
| 1732059300 | 9.44 | 0.08 | 0.85 | 9.05 | 9.59 | 9.05 | 18892 |
| 1731972900 | 9.36 | -0.02 | -0.21 | 9.46 | 9.6199 | 9.1664999 | 28439 |
| 1731713700 | 9.38 | -0.25 | -2.60 | 9.65 | 9.7 | 9.1199999 | 46190 |
| 1731627300 | 9.63 | -0.54 | -5.31 | 10.13 | 10.2571 | 9.14 | 58024 |
| 1731540900 | 10.17 | 0.07 | 0.69 | 10.11 | 10.39 | 9.76 | 40030 |
| 1731454500 | 10.1 | 0.24 | 2.43 | 9.76 | 10.2 | 9.76 | 32436 |
| 1731368100 | 9.86 | 0.15 | 1.49 | 9.94 | 10.245 | 9.74 | 53005 |
| 1731108900 | 9.715 | 0.23 | 2.37 | 9.5 | 10.05 | 9.5 | 60557 |
| 1731022500 | 9.49 | -0.13 | -1.35 | 9.6 | 9.96 | 8.93 | 94234 |
| 1730936100 | 9.6199999 | -1.46 | -13.18 | 10.54 | 10.86 | 9.51 | 117650 |
| 1730849700 | 11.08 | 1.23 | 12.49 | 9.91 | 11.140384 | 9.7 | 66516 |
| 1730763300 | 9.85 | 0.48 | 5.12 | 9.41 | 9.89 | 9.32 | 18926 |
| 1730500500 | 9.3699999 | 0.19 | 2.07 | 9.3 | 9.5399999 | 9.06 | 37600 |
| 1730414100 | 9.18 | -0.8 | -8.02 | 9.86 | 10 | 9.1001 | 65887 |
| 1730327700 | 9.98 | -0.21 | -2.06 | 10 | 10.4999 | 9.75 | 48320 |
| 1730241300 | 10.19 | 0.04 | 0.39 | 10.12 | 10.36 | 10.05 | 14686 |
| 1730154900 | 10.15 | 0.2 | 2.01 | 10.08 | 10.48 | 9.9102 | 45282 |
| 1729895700 | 9.95 | -0.19 | -1.87 | 10.17 | 10.32 | 9.69 | 46153 |
| 1729809300 | 10.14 | -0.21 | -2.03 | 10.52 | 10.5537 | 9.885 | 67239 |
| 1729722900 | 10.35 | 0.38 | 3.81 | 10.01 | 10.62 | 9.91 | 54150 |
| 1729636500 | 9.97 | -0.1 | -0.99 | 10.09 | 10.4735 | 9.605 | 61124 |
| 1729550100 | 10.07 | -0.5 | -4.73 | 10.42 | 10.8416 | 10.01 | 33020 |
| 1729290900 | 10.57 | 0.95 | 9.88 | 9.89 | 10.855 | 9.6357 | 91943 |
| 1729204500 | 9.6199999 | -0.16 | -1.64 | 9.8 | 9.9149999 | 9.6199999 | 10851 |
| 1729118100 | 9.78 | 0.07 | 0.72 | 9.74 | 10.07 | 9.5 | 41367 |
| 1729031700 | 9.71 | -0.05 | -0.51 | 9.81 | 9.99 | 9.52 | 28302 |
| 1728945300 | 9.76 | -0.35 | -3.46 | 10.02 | 10.32 | 9.5 | 68714 |
| 1728686100 | 10.11 | 0.01 | 0.10 | 9.99 | 10.2999 | 9.99 | 22409 |
| 1728599700 | 10.1 | -0.1 | -0.98 | 10 | 10.4 | 9.84 | 21351 |
| 1728513300 | 10.2 | 0.83 | 8.86 | 9.44 | 10.59 | 9.44 | 114634 |
| 1728426900 | 9.3699999 | -0.34 | -3.50 | 9.73 | 9.73 | 9.1179 | 15566 |
| 1728340500 | 9.71 | 0.36 | 3.85 | 9.45 | 9.71 | 8.95 | 23773 |
| 1728081300 | 9.35 | 0.31 | 3.43 | 9.2899999 | 9.383663 | 9.0399999 | 15441 |
| 1727994900 | 9.0399999 | -0.22 | -2.38 | 9.16 | 9.2 | 8.88 | 19840 |
| 1727908500 | 9.26 | 0.18 | 1.98 | 9.0399999 | 9.46 | 8.92 | 44664 |
| 1727822100 | 9.08 | -0.56 | -5.81 | 9.59 | 9.66 | 9 | 66262 |
| 1727735700 | 9.64 | -0.48 | -4.74 | 9.91 | 10.42 | 9.5 | 53638 |
| 1727476500 | 10.12 | 0.19 | 1.91 | 10.03 | 10.46 | 9.9 | 64570 |
| 1727390100 | 9.93 | 0.38 | 3.98 | 9.55 | 10.25 | 9.5114 | 63385 |
| 1727303700 | 9.55 | -0.08 | -0.83 | 9.5399999 | 10.43 | 9.32 | 155395 |
| 1727217300 | 9.63 | 0.18 | 1.90 | 9.47 | 10.32 | 9.47 | 83681 |
| 1727130900 | 9.45 | 1.04 | 12.37 | 8.33 | 9.89 | 8.1004 | 153972 |
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
