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 | -0.88 | -17.6706827309 | 4.98 | 5.24 | 4.09 | 459647 | 4.75367686 | CS |
| 4 | -0.79 | -16.1554192229 | 4.89 | 5.77 | 4.09 | 575780 | 5.04078072 | CS |
| 12 | -1.14 | -21.7557251908 | 5.24 | 6.7 | 4.01 | 547035 | 5.09138776 | CS |
| 26 | 0.18 | 4.59183673469 | 3.92 | 6.7 | 1.87 | 1088936 | 4.86607428 | CS |
| 52 | -1.9 | -31.6666666667 | 6 | 11.56 | 1.65 | 962451 | 5.25535103 | CS |
| 156 | -117.1 | -96.6171617162 | 121.2 | 144.3 | 1.65 | 1081923 | 19.82767222 | CS |
| 260 | -265.9 | -98.4814814815 | 270 | 357.95 | 1.65 | 1066735 | 28.45933137 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.1 | -0.05 | -1.20 | 4.04 | 4.17 | 3.9379 | 610008 |
| 1734651300 | 4.15 | -0.29 | -6.53 | 4.55 | 4.615 | 4.14 | 318894 |
| 1734564900 | 4.44 | -0.62 | -12.25 | 5.04 | 5.11 | 4.35 | 490264 |
| 1734478500 | 5.0599999 | -0.01 | -0.20 | 5.07 | 5.17 | 4.9092 | 383296 |
| 1734392100 | 5.07 | 0.28 | 5.85 | 4.75 | 5.24 | 4.75 | 683277 |
| 1734132900 | 4.79 | -0.18 | -3.62 | 4.95 | 5.03 | 4.75 | 443249 |
| 1734046500 | 4.97 | -0.05 | -1.00 | 4.99 | 5.28 | 4.9191 | 1180831 |
| 1733960100 | 5.0199999 | 0.15 | 3.08 | 4.95 | 5.12 | 4.9 | 558545 |
| 1733873700 | 4.87 | -0.36 | -6.88 | 5.22 | 5.3 | 4.8402 | 629724 |
| 1733787300 | 5.23 | -0.45 | -7.92 | 5.68 | 5.7699999 | 5.16 | 685449 |
| 1733528100 | 5.68 | 0.67 | 13.37 | 5.13 | 5.7699999 | 5.11 | 1574970 |
| 1733441700 | 5.01 | -0.01 | -0.20 | 5.2699999 | 5.6 | 4.99 | 918197 |
| 1733355300 | 5.0199999 | 0.2 | 4.15 | 4.8099999 | 5.11 | 4.7699999 | 540492 |
| 1733268900 | 4.82 | -0.14 | -2.82 | 4.7699999 | 4.915 | 4.69 | 423089 |
| 1733182500 | 4.96 | -0.24 | -4.62 | 5.2 | 5.3099999 | 4.89 | 304927 |
| 1732917840 | 5.2 | 0.08 | 1.56 | 5.2699999 | 5.49 | 5.15 | 289980 |
| 1732750500 | 5.12 | 0.45 | 9.64 | 4.7699999 | 5.18 | 4.706 | 407949 |
| 1732664100 | 4.67 | -0.25 | -5.08 | 4.72 | 4.95 | 4.61 | 369847 |
| 1732577700 | 4.92 | -0.12 | -2.38 | 5.15 | 5.2 | 4.85 | 412617 |
| 1732318500 | 5.04 | 0.14 | 2.86 | 4.87 | 5.1098 | 4.6814 | 487642 |
| 1732232100 | 4.9 | -0.25 | -4.85 | 5.36 | 5.5038 | 4.765 | 792453 |
| 1732145700 | 5.15 | -0.3 | -5.50 | 5.55 | 5.72 | 5.13 | 774198 |
| 1732059300 | 5.45 | 0.19 | 3.61 | 5.17 | 5.6 | 5.0306 | 807718 |
| 1731972900 | 5.26 | -0.04 | -0.75 | 5.3 | 5.49 | 5.03 | 733870 |
| 1731713700 | 5.3 | 0.14 | 2.71 | 5.18 | 5.35 | 5.1 | 928287 |
| 1731627300 | 5.16 | -0.18 | -3.28 | 5.45 | 5.73 | 5.085 | 548568 |
| 1731540900 | 5.335 | -1.24 | -18.80 | 6.41 | 6.7 | 5.325 | 1163976 |
| 1731454500 | 6.57 | 0.08 | 1.23 | 6.29 | 6.7 | 6.1093 | 1034322 |
| 1731368100 | 6.49 | 1.11 | 20.63 | 5.93 | 6.59 | 5.9 | 1563979 |
| 1731108900 | 5.38 | -0.03 | -0.55 | 5.32 | 5.43 | 5.15883 | 767292 |
| 1731022500 | 5.41 | 0.32 | 6.29 | 5.05 | 5.485 | 5.0199999 | 456815 |
| 1730936100 | 5.09 | 0.75 | 17.28 | 4.8099999 | 5.2 | 4.66 | 802738 |
| 1730849700 | 4.34 | 0.28 | 6.90 | 4.14 | 4.42 | 4.14 | 348396 |
| 1730763300 | 4.0599999 | -0.35 | -7.83 | 4.2699999 | 4.36 | 4.05 | 471795 |
| 1730500500 | 4.405 | -0.22 | -4.65 | 4.62 | 4.85 | 4.4 | 293070 |
| 1730414100 | 4.62 | -0.5 | -9.77 | 5.12 | 5.12 | 4.57 | 672641 |
| 1730327700 | 5.12 | -0.22 | -4.12 | 5.23 | 5.47 | 5.1 | 579934 |
| 1730241300 | 5.34 | 0.21 | 3.99 | 5.36 | 5.699 | 5.2779999 | 1317246 |
| 1730154900 | 5.135 | 0.65 | 14.37 | 4.5599999 | 5.18 | 4.5599999 | 501550 |
| 1729895700 | 4.49 | -0.23 | -4.87 | 4.8 | 4.8 | 4.46 | 355622 |
| 1729809300 | 4.72 | 0.09 | 1.94 | 4.68 | 4.871511 | 4.565 | 304498 |
| 1729722900 | 4.63 | -0.34 | -6.84 | 4.85 | 4.91 | 4.48 | 361720 |
| 1729636500 | 4.97 | 0.01 | 0.20 | 4.93 | 5.01 | 4.78 | 207039 |
| 1729550100 | 4.96 | 0.17 | 3.55 | 4.78 | 4.9898999 | 4.5801999 | 397394 |
| 1729290900 | 4.79 | 0.56 | 13.24 | 4.34 | 4.79 | 4.32 | 324761 |
| 1729204500 | 4.23 | -0.15 | -3.31 | 4.39 | 4.39 | 4.19 | 220556 |
| 1729118100 | 4.375 | 0.18 | 4.17 | 4.26 | 4.38 | 4.155 | 555837 |
| 1729031700 | 4.2 | -0.16 | -3.67 | 4.32 | 4.46 | 4.1801 | 550870 |
| 1728945300 | 4.36 | 0.04 | 1.04 | 4.48 | 4.58 | 4.3 | 280271 |
| 1728686100 | 4.315 | 0.25 | 6.02 | 4.16 | 4.36 | 4.15 | 315473 |
| 1728599700 | 4.07 | -0.07 | -1.69 | 4.11 | 4.135 | 4.01 | 151449 |
| 1728513300 | 4.14 | -0.13 | -3.04 | 4.25 | 4.3 | 4.12 | 177545 |
| 1728426900 | 4.2699999 | -0.17 | -3.83 | 4.44 | 4.47 | 4.24 | 254583 |
| 1728340500 | 4.44 | -0.22 | -4.72 | 4.63 | 4.7 | 4.3501 | 337605 |
| 1728081300 | 4.66 | 0 | 0.00 | 4.7 | 4.85 | 4.63 | 479704 |
| 1727994900 | 4.66 | -0.05 | -1.06 | 4.64 | 4.73 | 4.54 | 194217 |
| 1727908500 | 4.71 | -0.03 | -0.63 | 4.68 | 4.78 | 4.6 | 218119 |
| 1727822100 | 4.74 | -0.31 | -6.14 | 4.99 | 5.0519999 | 4.61 | 365360 |
| 1727735700 | 5.05 | -0.19 | -3.63 | 5.04 | 5.2 | 4.9 | 614906 |
| 1727476500 | 5.24 | 0.07 | 1.35 | 5.24 | 5.36 | 5.14 | 493523 |
| 1727390100 | 5.17 | 0.22 | 4.44 | 5.0599999 | 5.3299 | 5.04 | 496271 |
| 1727303700 | 4.95 | -0.12 | -2.37 | 5.0599999 | 5.17 | 4.94 | 388811 |
| 1727217300 | 5.07 | 0.4 | 8.57 | 4.79 | 5.08 | 4.7 | 509706 |
| 1727130900 | 4.67 | 0.27 | 6.14 | 4.46 | 4.8 | 4.42 | 778863 |
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
