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 | 0.1002 | 11.286325749 | 0.8878 | 1.12 | 0.7806 | 3052634 | 0.90398395 | CS |
| 4 | 0.458 | 86.4150943396 | 0.53 | 1.92 | 0.4478 | 14711946 | 0.91180205 | CS |
| 12 | 0.048 | 5.10638297872 | 0.94 | 1.92 | 0.3751 | 7222823 | 0.82283699 | CS |
| 26 | -1.212 | -55.0909090909 | 2.2 | 2.57 | 0.3751 | 3435422 | 0.85561911 | CS |
| 52 | -7.12 | -87.8145041934 | 8.108 | 9.8 | 0.3751 | 3013809 | 2.50083245 | CS |
| 156 | -39.412 | -97.5544554455 | 40.4 | 53 | 0.3751 | 1223834 | 6.17864742 | CS |
| 260 | -2.652 | -72.8571428571 | 3.64 | 194.8 | 0.3751 | 1150029 | 29.10094047 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.9501 | 0.0454 | 5.02 | 0.94 | 1.02 | 0.931 | 468858 |
| 1737675300 | 0.9047 | 0 | 0.00 | 0.9047 | 0.9047 | 0.9047 | 0 |
| 1737588900 | 0.9047 | -0.006 | -0.66 | 0.91 | 0.9479 | 0.8199999 | 919194 |
| 1737502500 | 0.9107 | 0.0099 | 1.10 | 0.878 | 1.07 | 0.7806 | 2575184 |
| 1737156900 | 0.9008 | 0.0009 | 0.10 | 0.8878 | 1.12 | 0.8402 | 5655528 |
| 1737070500 | 0.8999 | -0.045 | -4.76 | 0.87 | 0.935 | 0.75 | 4968137 |
| 1736984100 | 0.9449 | 0.4049 | 74.98 | 1.89 | 1.92 | 0.91 | 202086341 |
| 1736897700 | 0.54 | -0.0433 | -7.42 | 0.58 | 0.63 | 0.5201 | 3268756 |
| 1736811300 | 0.5833 | 0.0032001 | 0.55 | 0.59 | 0.598 | 0.5358 | 578906 |
| 1736552100 | 0.5800999 | 0.0690999 | 13.52 | 0.53 | 0.5994 | 0.51 | 1014738 |
| 1736379300 | 0.511 | -0.149 | -22.58 | 0.5806 | 0.5810999 | 0.5053 | 958882 |
| 1736292900 | 0.66 | 0.061 | 10.18 | 0.5567 | 0.7 | 0.5501 | 4972638 |
| 1736206500 | 0.599 | 0.022 | 3.81 | 0.55 | 0.61 | 0.5202 | 460217 |
| 1735947300 | 0.577 | 0.0536 | 10.24 | 0.5515 | 0.7 | 0.53 | 3443686 |
| 1735860900 | 0.5234 | 0.0434 | 9.04 | 0.473 | 0.545 | 0.468 | 732930 |
| 1735688100 | 0.48 | 0.0139 | 2.98 | 0.468 | 0.510899 | 0.468 | 439395 |
| 1735601700 | 0.4661 | -0.0194 | -4.00 | 0.5 | 0.5 | 0.4478 | 349560 |
| 1735342500 | 0.4855 | 0.0282 | 6.17 | 0.5056 | 0.53 | 0.4717 | 2812359 |
| 1735256100 | 0.4573 | 0.0168 | 3.81 | 0.4419 | 0.499 | 0.42 | 393875 |
| 1735077840 | 0.4405 | 0.0164 | 3.87 | 0.4149 | 0.468 | 0.3955 | 541516 |
| 1734996900 | 0.4241 | -0.0329 | -7.20 | 0.4296 | 0.4451 | 0.4201 | 109904 |
| 1734737700 | 0.457 | 0.0477 | 11.65 | 0.3899 | 0.48 | 0.382256 | 530394 |
| 1734651300 | 0.4093 | 0.0125 | 3.15 | 0.42 | 0.4248 | 0.400001 | 352974 |
| 1734564900 | 0.3968 | -0.0032 | -0.80 | 0.4001 | 0.42 | 0.3842999 | 294471 |
| 1734478500 | 0.4 | -0.0129 | -3.12 | 0.405 | 0.4139 | 0.39 | 229167 |
| 1734392100 | 0.4129 | -0.0371 | -8.24 | 0.446 | 0.449 | 0.4 | 427882 |
| 1734132900 | 0.45 | -0.034 | -7.02 | 0.473 | 0.4771 | 0.4301 | 362261 |
| 1734046500 | 0.484 | -0.006 | -1.22 | 0.49 | 0.509 | 0.4701 | 366475 |
| 1733960100 | 0.49 | -0.0105 | -2.10 | 0.471 | 0.5252 | 0.465 | 507367 |
| 1733873700 | 0.5004999 | -0.0055 | -1.09 | 0.498 | 0.53 | 0.4629 | 318051 |
| 1733787300 | 0.506 | -0.0241 | -4.55 | 0.5023 | 0.542 | 0.495 | 310215 |
| 1733528100 | 0.5301 | -0.0261 | -4.69 | 0.556 | 0.5832 | 0.492 | 489776 |
| 1733441700 | 0.5562 | -0.0324 | -5.50 | 0.5525 | 0.58 | 0.53 | 994863 |
| 1733355300 | 0.5886 | 0.0551 | 10.33 | 0.596 | 0.64 | 0.5345 | 7477385 |
| 1733268900 | 0.5335 | -0.1505 | -22.00 | 0.5148 | 0.5598999 | 0.46 | 4299981 |
| 1733182500 | 0.684 | 0.194 | 39.59 | 0.7668 | 0.9 | 0.5839 | 81488408 |
| 1732917840 | 0.49 | 0.1088 | 28.54 | 0.39 | 0.55 | 0.385836 | 13853021 |
| 1732750500 | 0.3812 | -0.0243 | -5.99 | 0.4254 | 0.4399 | 0.3751 | 221199 |
| 1732664100 | 0.4055 | -0.08 | -16.48 | 0.4656 | 0.4856 | 0.4002 | 208114 |
| 1732577700 | 0.4855 | -0.0365 | -6.99 | 0.5225 | 0.559999 | 0.48 | 175700 |
| 1732318500 | 0.522 | 0.009 | 1.75 | 0.538 | 0.538 | 0.501 | 27389 |
| 1732232100 | 0.513 | 0.001 | 0.20 | 0.52 | 0.538 | 0.512 | 61538 |
| 1732145700 | 0.512 | -0.0012 | -0.23 | 0.504 | 0.515 | 0.493 | 117902 |
| 1732059300 | 0.5132 | -0.0327 | -5.99 | 0.5457999 | 0.5457999 | 0.5021 | 150733 |
| 1731972900 | 0.5459 | -0.0603 | -9.95 | 0.6062 | 0.638 | 0.53 | 241657 |
| 1731713700 | 0.6062 | -0.012361 | -2.00 | 0.617399 | 0.7095 | 0.576 | 186464 |
| 1731627300 | 0.618561 | -0.075439 | -10.87 | 0.6939999 | 0.6939999 | 0.5 | 191786 |
| 1731540900 | 0.6939999 | -0.0132 | -1.87 | 0.6899999 | 0.7285 | 0.68 | 159372 |
| 1731454500 | 0.7072 | 0.0021001 | 0.30 | 0.6838999 | 0.76 | 0.68 | 279223 |
| 1731368100 | 0.7050999 | 0.0111999 | 1.61 | 0.709 | 0.74 | 0.6564 | 394921 |
| 1731108900 | 0.6939 | -0.0851 | -10.92 | 0.75 | 0.7784 | 0.6901 | 767717 |
| 1731022500 | 0.779 | -0.0685 | -8.08 | 0.8296 | 0.8736 | 0.75 | 1237729 |
| 1730936100 | 0.8475 | -0.0243 | -2.79 | 0.94 | 1.6399999 | 0.8351 | 42395624 |
| 1730849700 | 0.8718 | -0.0082 | -0.93 | 0.8975 | 0.9 | 0.8002 | 105214 |
| 1730763300 | 0.88 | 0.061938 | 7.57 | 0.8199999 | 0.89 | 0.78 | 314820 |
| 1730500500 | 0.818062 | -0.122038 | -12.98 | 0.94 | 0.96 | 0.7713 | 576603 |
| 1730414100 | 0.9401 | -0.0699 | -6.92 | 0.99 | 1.01 | 0.92 | 294574 |
| 1730327700 | 1.01 | -0.06 | -5.61 | 1.105 | 1.105 | 0.95 | 4065837 |
| 1730241300 | 1.07 | -0.02 | -1.83 | 1.1399 | 1.1399 | 1.03 | 671093 |
| 1730154900 | 1.09 | -0.17 | -13.49 | 1.16 | 1.16 | 1.05 | 841862 |
| 1729895700 | 1.26 | 0.21 | 20.00 | 1.295 | 1.33 | 1.15 | 23279552 |
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
