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 | -0.07 | -2.45614035088 | 2.85 | 2.98 | 2.71 | 53533 | 2.87567923 | CS |
| 4 | -0.31 | -10.0323624595 | 3.09 | 3.1296 | 2.445 | 45939 | 2.88887742 | CS |
| 12 | -0.95 | -25.4691689008 | 3.73 | 3.95 | 2.445 | 40598 | 3.16028493 | CS |
| 26 | -5.49 | -66.38452237 | 8.27 | 8.689 | 2.3 | 84422 | 4.38427179 | CS |
| 52 | -4.23 | -60.3423680456 | 7.01 | 10.5 | 0.88 | 274317 | 5.50992732 | CS |
| 156 | -107.42 | -97.4773139746 | 110.2 | 122.8 | 0.88 | 768781 | 25.7702642 | CS |
| 260 | -176.22 | -98.4469273743 | 179 | 217.6 | 0.88 | 759290 | 28.52428169 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 2.7799999 | -0.14 | -4.79 | 2.9432 | 3.06 | 2.71 | 197942 |
| 1740699300 | 2.92 | 0.02 | 0.69 | 2.91 | 2.97 | 2.86 | 55120 |
| 1740612900 | 2.9 | 0.04 | 1.40 | 2.9 | 2.94 | 2.87 | 10614 |
| 1740526500 | 2.86 | -0.01 | -0.35 | 2.8727999 | 2.96 | 2.85 | 115847 |
| 1740440100 | 2.87 | 0.01 | 0.35 | 2.895 | 2.98 | 2.82 | 41607 |
| 1740180900 | 2.86 | -0.08 | -2.72 | 2.85 | 2.91 | 2.8 | 42049 |
| 1740094500 | 2.94 | 0.23 | 8.49 | 2.7719 | 3.06 | 2.7 | 84653 |
| 1740008100 | 2.71 | -0.02 | -0.73 | 2.82 | 2.97 | 2.6039 | 28556 |
| 1739921700 | 2.73 | -0.26 | -8.70 | 2.94 | 2.94 | 2.445 | 123604 |
| 1739576100 | 2.99 | 0.24 | 8.73 | 2.8899 | 3.09 | 2.7799999 | 84444 |
| 1739489700 | 2.75 | -0.28 | -9.24 | 2.98 | 2.99 | 2.7 | 86382 |
| 1739403300 | 3.0299999 | 0 | 0.00 | 3 | 3.0799 | 2.97 | 11652 |
| 1739316900 | 3.0299999 | 0 | 0.17 | 3 | 3.1 | 3 | 13174 |
| 1739230500 | 3.025 | 0.04 | 1.34 | 3.0299999 | 3.08 | 2.95 | 39954 |
| 1738971300 | 2.985 | -0.1 | -3.08 | 3.08 | 3.08 | 2.95 | 25624 |
| 1738884900 | 3.08 | 0.09 | 3.01 | 2.99 | 3.08 | 2.9556 | 15897 |
| 1738798500 | 2.99 | -0.03 | -0.99 | 3.11 | 3.1199 | 2.89 | 28378 |
| 1738712100 | 3.02 | -0.06 | -1.95 | 3.05 | 3.1103 | 2.98 | 14684 |
| 1738625700 | 3.08 | -0.01 | -0.32 | 3.0099999 | 3.08 | 2.9 | 25424 |
| 1738366500 | 3.09 | 0 | 0.00 | 3.09 | 3.1296 | 2.9986 | 8366 |
| 1738280100 | 3.09 | -0.05 | -1.59 | 3.18 | 3.18 | 2.96 | 22404 |
| 1738193700 | 3.14 | 0.05 | 1.62 | 3.15 | 3.16 | 3.065 | 14845 |
| 1738107300 | 3.09 | -0.09 | -2.83 | 3.23 | 3.24 | 3 | 68456 |
| 1738020900 | 3.18 | -0.22 | -6.47 | 3.4 | 3.421 | 3.1583 | 55180 |
| 1737761700 | 3.4 | -0.13 | -3.68 | 3.57 | 3.6 | 3.3601 | 41962 |
| 1737675300 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1737588900 | 3.53 | -0.01 | -0.28 | 3.57 | 3.67 | 3.4818 | 43663 |
| 1737502500 | 3.54 | 0.11 | 3.21 | 3.445 | 3.67 | 3.445 | 27672 |
| 1737156900 | 3.43 | 0.12 | 3.63 | 3.45 | 3.45 | 3.32 | 30764 |
| 1737070500 | 3.31 | 0.01 | 0.30 | 3.2599999 | 3.35 | 3.22 | 20300 |
| 1736984100 | 3.3 | 0.11 | 3.45 | 3.29 | 3.35 | 3.0609 | 34153 |
| 1736897700 | 3.19 | 0.09 | 2.90 | 3.1 | 3.19 | 3 | 7415 |
| 1736811300 | 3.1 | -0.12 | -3.73 | 3.29 | 3.29 | 2.99 | 36080 |
| 1736552100 | 3.22 | 0.06 | 1.90 | 3.2017 | 3.23 | 3.06 | 14882 |
| 1736379300 | 3.16 | -0.15 | -4.53 | 3.34 | 3.34 | 3.11 | 18021 |
| 1736292900 | 3.31 | -0.08 | -2.36 | 3.52 | 3.52 | 3.2 | 25724 |
| 1736206500 | 3.39 | -0.51 | -13.08 | 3.85 | 3.8799 | 2.98 | 101869 |
| 1735947300 | 3.9 | 0.35 | 9.86 | 3.658 | 3.906 | 3.5819 | 61370 |
| 1735860900 | 3.55 | 0.37 | 11.64 | 3.2388 | 3.6 | 3.175 | 37759 |
| 1735688100 | 3.18 | 0.01 | 0.32 | 3.15 | 3.24 | 2.98 | 74315 |
| 1735601700 | 3.17 | 0.01 | 0.32 | 3.09 | 3.2 | 3 | 84007 |
| 1735342500 | 3.16 | -0.1 | -3.07 | 3.21 | 3.3 | 3.08 | 27596 |
| 1735256100 | 3.2599999 | 0.05 | 1.56 | 3.25 | 3.2599999 | 3 | 34372 |
| 1735077840 | 3.21 | -0.09 | -2.73 | 3.29 | 3.35 | 3.21 | 9277 |
| 1734996900 | 3.3 | 0.09 | 2.80 | 3.21 | 3.3098 | 3.14 | 33940 |
| 1734737700 | 3.21 | 0.03 | 0.94 | 3.0989 | 3.3499 | 3.08 | 29410 |
| 1734651300 | 3.18 | 0.08 | 2.58 | 3.22 | 3.33 | 3.08 | 35642 |
| 1734564900 | 3.1 | -0.31 | -9.09 | 3.355 | 3.47 | 3.08 | 103148 |
| 1734478500 | 3.41 | -0.04 | -1.16 | 3.51 | 3.53 | 3.22 | 29128 |
| 1734392100 | 3.45 | 0.03 | 0.88 | 3.45 | 3.5 | 3.345 | 42177 |
| 1734132900 | 3.42 | -0.25 | -6.81 | 3.7292 | 3.7292 | 3.42 | 44678 |
| 1734046500 | 3.67 | 0.02 | 0.55 | 3.5985 | 3.675 | 3.5805 | 7899 |
| 1733960100 | 3.65 | -0.05 | -1.35 | 3.6 | 3.66 | 3.57 | 12709 |
| 1733873700 | 3.7 | -0.11 | -2.89 | 3.89 | 3.89 | 3.63 | 8851 |
| 1733787300 | 3.81 | -0.07 | -1.80 | 3.95 | 3.95 | 3.73 | 47023 |
| 1733528100 | 3.88 | 0.24 | 6.59 | 3.73 | 3.89 | 3.52 | 21935 |
| 1733441700 | 3.64 | -0.31 | -7.85 | 3.8 | 3.94 | 3.55 | 80919 |
| 1733355300 | 3.95 | 0.41 | 11.58 | 3.52 | 3.98 | 3.48 | 138645 |
| 1733268900 | 3.54 | -0.26 | -6.84 | 3.79 | 3.86 | 3.44 | 37320 |
| 1733182500 | 3.8 | 0.07 | 1.88 | 3.66 | 3.89 | 3.62 | 62573 |
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
