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 | -1.55 | -46.4071856287 | 3.34 | 3.34 | 1.45 | 191379 | 1.99557133 | CS |
| 4 | -1.66 | -48.115942029 | 3.45 | 4.1 | 1.45 | 461262 | 3.22381691 | CS |
| 12 | -3.81 | -68.0357142857 | 5.6 | 6.894 | 1.45 | 616913 | 3.62304435 | CS |
| 26 | -9.876 | -84.6562660723 | 11.666 | 12.6 | 1.45 | 1295822 | 5.83055734 | CS |
| 52 | -52.81 | -96.7216117216 | 54.6 | 101.81 | 1.45 | 2249775 | 20.60612573 | CS |
| 156 | -44.21 | -96.1086956522 | 46 | 168.4 | 1.45 | 2172520 | 25.42793177 | CS |
| 260 | -44.21 | -96.1086956522 | 46 | 168.4 | 1.45 | 2172520 | 25.42793177 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 1.79 | -0.02 | -1.10 | 1.82 | 1.97 | 1.75 | 64020 |
| 1732145700 | 1.81 | -0.01 | -0.55 | 1.71 | 1.8562 | 1.71 | 171554 |
| 1732059300 | 1.82 | 0.08 | 4.60 | 1.73 | 1.9 | 1.6400999 | 91914 |
| 1731972900 | 1.74 | -0.92 | -34.59 | 2.45 | 2.45 | 1.45 | 482154 |
| 1731713700 | 2.66 | -0.54 | -16.88 | 3.32 | 3.32 | 2.5 | 154191 |
| 1731627300 | 3.2 | -0.17 | -5.04 | 3.34 | 3.34 | 3.11 | 57080 |
| 1731540900 | 3.37 | -0.1 | -2.88 | 3.47 | 3.483 | 3.2799999 | 47622 |
| 1731454500 | 3.47 | -0.02 | -0.57 | 3.4 | 3.61 | 3.33 | 79235 |
| 1731368100 | 3.49 | 0.05 | 1.45 | 3.36 | 3.6 | 3.25 | 172494 |
| 1731108900 | 3.44 | -0.06 | -1.71 | 3.47 | 3.6 | 3.35 | 74037 |
| 1731022500 | 3.5 | -0.31 | -8.14 | 3.69 | 3.81 | 3.4 | 123226 |
| 1730936100 | 3.81 | 0.14 | 3.81 | 3.48 | 4.1 | 3.4 | 470011 |
| 1730849700 | 3.67 | 0.23 | 6.69 | 3.41 | 3.77 | 3.395 | 217718 |
| 1730763300 | 3.44 | 0.33 | 10.61 | 3.15 | 3.79 | 3.12 | 559974 |
| 1730500500 | 3.11 | 0.14 | 4.71 | 3.04 | 3.32 | 2.95 | 602209 |
| 1730414100 | 2.97 | -0.25 | -7.76 | 3.2106 | 3.2106 | 2.91 | 187675 |
| 1730327700 | 3.22 | -0.2 | -5.85 | 3.43 | 3.43 | 3.105 | 191751 |
| 1730241300 | 3.42 | -0.26 | -7.07 | 3.94 | 4 | 3.2 | 1634403 |
| 1730154900 | 3.68 | 0.52 | 16.46 | 3.2599999 | 3.95 | 3.24 | 1460059 |
| 1729895700 | 3.16 | 0.13 | 4.29 | 3.08 | 3.84 | 3.0299999 | 1260233 |
| 1729809300 | 3.0299999 | -0.24 | -7.34 | 3.45 | 3.6489 | 2.9 | 1187703 |
| 1729722900 | 3.27 | 0.56 | 20.66 | 2.75 | 4.2 | 2.7104 | 1425352 |
| 1729636500 | 2.71 | -0.28 | -9.36 | 2.95 | 2.9799 | 2.71 | 119306 |
| 1729550100 | 2.99 | -0.07 | -2.29 | 2.89 | 3.1119 | 2.86 | 143161 |
| 1729290900 | 3.06 | -0.13 | -4.08 | 3.04 | 3.25 | 2.8001 | 246623 |
| 1729204500 | 3.19 | 0.36 | 12.72 | 3.47 | 4.25 | 3 | 5177375 |
| 1729118100 | 2.83 | -0.52 | -15.52 | 3.0299999 | 3.11 | 2.66 | 444478 |
| 1729031700 | 3.35 | -0.63 | -15.83 | 6.19 | 6.61 | 2.92 | 12683464 |
| 1728945300 | 3.98 | 0.27 | 7.28 | 3.65 | 4 | 3.3001 | 1210163 |
| 1728686100 | 3.71 | 0.1 | 2.77 | 3.79 | 4 | 3.5401 | 19185 |
| 1728599700 | 3.61 | -0.19 | -5.00 | 3.81 | 3.81 | 3.58 | 16136 |
| 1728513300 | 3.8 | -0.26 | -6.40 | 4.04 | 4.04 | 3.72 | 38098 |
| 1728426900 | 4.0599999 | -0.62 | -13.21 | 4.43 | 4.69 | 3.8 | 38310 |
| 1728340500 | 4.678 | -0.58 | -11.06 | 5.4 | 5.558 | 4.676 | 16595 |
| 1728081300 | 5.26 | -0.34 | -6.10 | 5.26 | 5.6 | 5.1207 | 10688 |
| 1727994900 | 5.602 | -0.3 | -5.05 | 6.1 | 6.2 | 5.5 | 6545 |
| 1727908500 | 5.8999999 | 0.24 | 4.24 | 5.8 | 6.178 | 5.654 | 10547 |
| 1727822100 | 5.6599999 | -0.72 | -11.29 | 5.596 | 5.8599999 | 5.44 | 8290 |
| 1727735520 | 6.38 | 0.56 | 9.62 | 6.4 | 6.894 | 5.884 | 19607 |
| 1727476500 | 5.8199999 | 0.3 | 5.51 | 5.4479999 | 5.8999999 | 5.4 | 36825 |
| 1727390100 | 5.516 | 0.31 | 5.91 | 5.2059999 | 5.7799999 | 5.204 | 3729 |
| 1727303700 | 5.208 | 0.19 | 3.75 | 5.046 | 5.4 | 5.046 | 2766 |
| 1727217300 | 5.0199999 | -0.24 | -4.56 | 5.04 | 5.58 | 5.008 | 5451 |
| 1727130900 | 5.26 | 0.22 | 4.37 | 5.3 | 5.42202 | 5 | 6732 |
| 1726871700 | 5.04 | -0.36 | -6.70 | 5.52 | 5.8 | 4.814 | 26871 |
| 1726785300 | 5.402 | 0.4 | 8.00 | 4.88 | 6.4 | 4.772 | 70423 |
| 1726698900 | 5.002 | 0.1 | 2.08 | 5.002 | 5.18 | 5.002 | 2418 |
| 1726612500 | 4.9 | -0.16 | -3.20 | 5 | 5.224 | 4.9 | 2818 |
| 1726526100 | 5.0619999 | 0.06 | 1.20 | 5.16 | 5.328 | 4.95 | 4288 |
| 1726266900 | 5.002 | 0.1 | 2.08 | 4.9399999 | 5.24 | 4.9 | 3842 |
| 1726180500 | 4.9 | -0.1 | -2.00 | 5.0199999 | 5.22 | 4.9 | 1921 |
| 1726094100 | 5 | -0.02 | -0.44 | 5.12 | 5.4979999 | 4.8599999 | 1635 |
| 1726007700 | 5.022 | -0.41 | -7.51 | 5.29 | 5.3439999 | 5.0199999 | 2820 |
| 1725921300 | 5.42956 | 0.15 | 2.83 | 5.26 | 5.598 | 5.26 | 2237 |
| 1725662100 | 5.28 | -0.16 | -2.91 | 5.36 | 5.656 | 5.1 | 6391 |
| 1725575700 | 5.438 | 0.21 | 3.98 | 5.202 | 5.6979999 | 5.202 | 7242 |
| 1725489300 | 5.23 | -0.09 | -1.65 | 5.2 | 5.36 | 5.14 | 4749 |
| 1725402900 | 5.318 | -0.08 | -1.52 | 5.36 | 5.4 | 5.1 | 3651 |
| 1725057300 | 5.4 | 0 | 0.00 | 5.4 | 5.596 | 5.0619999 | 2708 |
| 1724970900 | 5.4 | -0.24 | -4.26 | 5.6 | 5.798 | 5.11 | 8745 |
| 1724884500 | 5.64 | -0.72 | -11.29 | 6.46 | 6.46 | 5.594 | 6712 |
| 1724798100 | 6.358 | 0.28 | 4.54 | 6.18 | 6.598 | 6 | 9420 |
| 1724711700 | 6.082 | 0.24 | 4.09 | 5.8 | 6.196 | 5.792 | 5436 |
| 1724452500 | 5.843 | -0.05 | -0.80 | 5.808 | 6.2 | 5.798 | 6023 |
| 1724366100 | 5.89 | -0.11 | -1.83 | 5.8199999 | 5.9879999 | 5.6 | 7967 |
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
