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 | -0.0291 | -7.275 | 0.4 | 0.48 | 0.313201 | 1022421 | 0.40819518 | CS |
| 4 | -0.1794 | -32.6003997819 | 0.5503 | 0.58 | 0.313201 | 342800 | 0.42869067 | CS |
| 12 | -0.2291 | -38.1833333333 | 0.6 | 0.83 | 0.313201 | 173282 | 0.49255738 | CS |
| 26 | -0.6891 | -65.0094339623 | 1.06 | 1.17 | 0.313201 | 180823 | 0.6285745 | CS |
| 52 | -1.8691 | -83.4419642857 | 2.24 | 2.62 | 0.313201 | 121982 | 0.82214665 | CS |
| 156 | -3.7091 | -90.9093137255 | 4.08 | 7.65 | 0.313201 | 294964 | 2.21258136 | CS |
| 260 | -3.7091 | -90.9093137255 | 4.08 | 7.65 | 0.313201 | 294964 | 2.21258136 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.3714 | -0.0057 | -1.51 | 0.3741 | 0.3741 | 0.3444999 | 113329 |
| 1741304100 | 0.3771 | -0.0229 | -5.73 | 0.3701 | 0.3798 | 0.36 | 122862 |
| 1741217700 | 0.4 | -0.0338 | -7.79 | 0.381101 | 0.4372 | 0.3567 | 2845388 |
| 1741131300 | 0.4338 | 0.0998 | 29.88 | 0.3449999 | 0.48 | 0.313201 | 1789424 |
| 1741044900 | 0.334 | -0.047 | -12.34 | 0.4349 | 0.479899 | 0.334 | 202267 |
| 1740785700 | 0.381 | -0.019 | -4.75 | 0.4281 | 0.445 | 0.371 | 123826 |
| 1740699300 | 0.4 | -0.049 | -10.91 | 0.4475 | 0.46 | 0.4 | 82363 |
| 1740612900 | 0.449 | 0.0187 | 4.35 | 0.4303 | 0.455 | 0.4 | 90107 |
| 1740526500 | 0.4303 | -0.069 | -13.82 | 0.4644 | 0.489 | 0.4301 | 193137 |
| 1740440100 | 0.4993 | -0.0118 | -2.31 | 0.51 | 0.53 | 0.4666 | 80462 |
| 1740180900 | 0.5111 | -0.0189 | -3.57 | 0.5275 | 0.53 | 0.4006 | 246423 |
| 1740094500 | 0.53 | 0.0066 | 1.26 | 0.535 | 0.545 | 0.5114 | 38039 |
| 1740008100 | 0.5234 | -0.0276 | -5.01 | 0.55 | 0.55 | 0.5114 | 38206 |
| 1739921700 | 0.551 | -0.009 | -1.61 | 0.5595 | 0.5799 | 0.5225 | 74237 |
| 1739576100 | 0.56 | 0.02 | 3.70 | 0.55 | 0.56 | 0.525 | 152149 |
| 1739489700 | 0.54 | 0.0251 | 4.87 | 0.52 | 0.5601 | 0.511485 | 117201 |
| 1739403300 | 0.5149 | -0.0101 | -1.92 | 0.5387 | 0.5387 | 0.5 | 69084 |
| 1739316900 | 0.525 | -0.0211 | -3.86 | 0.55 | 0.5598 | 0.5175 | 60284 |
| 1739230500 | 0.5461 | 0.0071 | 1.32 | 0.56 | 0.56 | 0.52 | 79557 |
| 1738971300 | 0.539 | -0.011 | -2.00 | 0.5503 | 0.58 | 0.5211 | 62231 |
| 1738884900 | 0.55 | -0.03 | -5.17 | 0.58 | 0.58 | 0.5266 | 25106 |
| 1738798500 | 0.58 | 0.05 | 9.43 | 0.5141 | 0.58 | 0.5141 | 110933 |
| 1738712100 | 0.53 | -0.07 | -11.67 | 0.5999 | 0.6 | 0.521 | 200136 |
| 1738625700 | 0.6 | 0 | 0.00 | 0.5851 | 0.6 | 0.5701 | 25415 |
| 1738366500 | 0.6 | -0.0099 | -1.62 | 0.61 | 0.61 | 0.5701 | 41150 |
| 1738280100 | 0.6099 | 0.01 | 1.67 | 0.6 | 0.6099 | 0.574241 | 18044 |
| 1738193700 | 0.5999 | -0.0101 | -1.66 | 0.6 | 0.6007 | 0.5765 | 74027 |
| 1738107300 | 0.61 | 0 | 0.00 | 0.58 | 0.61 | 0.5704 | 16518 |
| 1738020900 | 0.61 | 0.0052 | 0.86 | 0.6097 | 0.61 | 0.5699999 | 67183 |
| 1737761700 | 0.6048 | 0.0029 | 0.48 | 0.5826 | 0.61 | 0.5504 | 24801 |
| 1737675300 | 0.6019 | 0 | 0.00 | 0.6019 | 0.6019 | 0.6019 | 0 |
| 1737588900 | 0.6019 | 0.0119 | 2.02 | 0.62 | 0.62 | 0.5701 | 58045 |
| 1737502500 | 0.59 | -0.019 | -3.12 | 0.6089 | 0.6393 | 0.5755 | 70536 |
| 1737156900 | 0.609 | 0.0201 | 3.41 | 0.6 | 0.64 | 0.58001 | 66523 |
| 1737070500 | 0.5889 | -0.0111 | -1.85 | 0.6 | 0.65 | 0.5586 | 60875 |
| 1736984100 | 0.6 | -0.037 | -5.81 | 0.611 | 0.65 | 0.58 | 52376 |
| 1736897700 | 0.637 | -0.0031 | -0.48 | 0.631 | 0.66 | 0.6 | 36090 |
| 1736811300 | 0.6401 | -0.02 | -3.03 | 0.6601 | 0.6896 | 0.6387 | 101494 |
| 1736552100 | 0.6601 | -0.0689 | -9.45 | 0.75 | 0.7599 | 0.66 | 145055 |
| 1736379300 | 0.729 | 0.0089 | 1.24 | 0.72 | 0.749 | 0.7 | 71465 |
| 1736292900 | 0.7201 | -0.0189 | -2.56 | 0.6904 | 0.749 | 0.6904 | 37819 |
| 1736206500 | 0.739 | -0.0194 | -2.56 | 0.8175 | 0.83 | 0.6505 | 134845 |
| 1735947300 | 0.7584 | 0.1184 | 18.50 | 0.6419 | 0.83 | 0.62 | 327726 |
| 1735860900 | 0.64 | 0.0225 | 3.64 | 0.6314999 | 0.65 | 0.62 | 26580 |
| 1735688100 | 0.6175 | -0.0137 | -2.17 | 0.63 | 0.639999 | 0.6 | 59989 |
| 1735601700 | 0.6312 | -0.0278 | -4.22 | 0.65 | 0.65 | 0.611 | 53014 |
| 1735342500 | 0.659 | 0.0141 | 2.19 | 0.6449 | 0.66 | 0.610001 | 99131 |
| 1735256100 | 0.6449 | 0.0558 | 9.47 | 0.615 | 0.67 | 0.562 | 164845 |
| 1735077840 | 0.5891 | -0.0052 | -0.87 | 0.58 | 0.6 | 0.58 | 13832 |
| 1734996900 | 0.5943 | 0.0404001 | 7.29 | 0.5689999 | 0.619 | 0.5601 | 59885 |
| 1734737700 | 0.5538999 | -0.0571 | -9.35 | 0.5901 | 0.6068 | 0.5538999 | 71876 |
| 1734651300 | 0.611 | 0.01 | 1.66 | 0.65 | 0.65 | 0.58 | 41264 |
| 1734564900 | 0.601 | -0.059 | -8.94 | 0.669 | 0.68 | 0.58 | 74172 |
| 1734478500 | 0.66 | 0.04 | 6.45 | 0.6035 | 0.67 | 0.58 | 190000 |
| 1734392100 | 0.62 | 0.0512 | 9.00 | 0.5699999 | 0.62 | 0.5506 | 101528 |
| 1734132900 | 0.5688 | -0.0248 | -4.18 | 0.59 | 0.6 | 0.55 | 69226 |
| 1734046500 | 0.5936 | 0.0036 | 0.61 | 0.58 | 0.63 | 0.562 | 62044 |
| 1733960100 | 0.59 | 0.01 | 1.72 | 0.6 | 0.61 | 0.5618 | 88045 |
| 1733873700 | 0.58 | 0.0090001 | 1.58 | 0.5948 | 0.6099 | 0.5511 | 60554 |
| 1733787300 | 0.5709999 | -0.0375 | -6.16 | 0.61 | 0.6413 | 0.56 | 148033 |
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
