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 | -0.56 | -9.96441281139 | 5.62 | 5.95 | 5 | 1517071 | 5.57886905 | CS |
| 4 | -1.61 | -24.1379310345 | 6.67 | 7.14 | 5 | 1888607 | 5.92580533 | CS |
| 12 | -2.46 | -32.7127659574 | 7.52 | 7.73 | 5 | 1641285 | 6.36959938 | CS |
| 26 | -2.39 | -32.0805369128 | 7.45 | 11.4 | 5 | 1748912 | 7.83465992 | CS |
| 52 | -1.59 | -23.9097744361 | 6.65 | 11.4 | 4.32 | 1359817 | 7.39663378 | CS |
| 156 | -0.98 | -16.2251655629 | 6.04 | 14.0435 | 1.45 | 714956 | 7.32505996 | CS |
| 260 | -11.89 | -70.1474926254 | 16.95 | 28.36 | 1.45 | 569133 | 7.70003315 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 5.01 | -0.24 | -4.48 | 5.16 | 5.16 | 4.9269999 | 1906623 |
| 1736379300 | 5.245 | -0.39 | -6.84 | 5.62 | 5.62 | 5.2 | 1498203 |
| 1736292900 | 5.63 | -0.08 | -1.40 | 5.71 | 5.86 | 5.48 | 2101676 |
| 1736206500 | 5.71 | -0.04 | -0.70 | 5.7699999 | 5.95 | 5.62 | 1252062 |
| 1735947300 | 5.75 | 0.08 | 1.41 | 5.7 | 5.8 | 5.59 | 1289224 |
| 1735860900 | 5.67 | 0.13 | 2.35 | 5.64 | 5.765 | 5.4711 | 1733145 |
| 1735688100 | 5.54 | 0.01 | 0.18 | 5.57 | 5.65 | 5.36 | 1876134 |
| 1735601700 | 5.53 | -0.24 | -4.16 | 5.7 | 5.75 | 5.4 | 1547837 |
| 1735342500 | 5.7699999 | -0.11 | -1.87 | 5.84 | 5.95 | 5.7 | 967002 |
| 1735256100 | 5.88 | 0.08 | 1.38 | 5.74 | 5.945 | 5.65 | 1661250 |
| 1735077840 | 5.8 | -0.13 | -2.19 | 5.93 | 5.93 | 5.69 | 434435 |
| 1734996900 | 5.93 | 0.07 | 1.19 | 5.84 | 5.98 | 5.7 | 1603293 |
| 1734737700 | 5.86 | -0.19 | -3.14 | 5.9 | 6.13 | 5.785 | 4749260 |
| 1734651300 | 6.05 | 0.29 | 5.03 | 5.82 | 6.0599999 | 5.46 | 3238414 |
| 1734564900 | 5.76 | -1.04 | -15.29 | 6.66 | 6.7 | 5.7016 | 3285517 |
| 1734478500 | 6.8 | -0.18 | -2.58 | 6.96 | 7.11 | 6.785 | 1342341 |
| 1734392100 | 6.98 | 0.25 | 3.71 | 6.75 | 7.14 | 6.71 | 1684505 |
| 1734132900 | 6.73 | 0.14 | 2.12 | 6.69 | 6.89 | 6.535 | 2109812 |
| 1734046500 | 6.59 | -0.11 | -1.64 | 6.6 | 6.97 | 6.41 | 1548516 |
| 1733960100 | 6.7 | -0.22 | -3.18 | 6.94 | 6.94 | 6.562 | 1014530 |
| 1733873700 | 6.92 | 0.34 | 5.17 | 6.85 | 7.24 | 6.82 | 2050002 |
| 1733787300 | 6.58 | 0.03 | 0.46 | 6.54 | 6.73 | 6.44 | 859268 |
| 1733528100 | 6.55 | 0.11 | 1.71 | 6.43 | 6.565 | 6.1516 | 1663071 |
| 1733441700 | 6.44 | -0.64 | -9.04 | 7.15 | 7.15 | 6.425 | 2254335 |
| 1733355300 | 7.08 | 0.72 | 11.32 | 6.46 | 7.46 | 6.38 | 5073740 |
| 1733268900 | 6.36 | 0.21 | 3.41 | 6.33 | 6.58 | 6.19 | 2557669 |
| 1733182500 | 6.15 | -0.09 | -1.44 | 6.2 | 6.36 | 5.97 | 1657042 |
| 1732917840 | 6.24 | -0.1 | -1.58 | 6.36 | 6.385 | 6.03 | 702990 |
| 1732750500 | 6.34 | 0.46 | 7.82 | 5.97 | 6.37 | 5.82 | 1957731 |
| 1732664100 | 5.88 | 0.09 | 1.55 | 5.85 | 6.03 | 5.74 | 2767429 |
| 1732577700 | 5.79 | 0 | 0.00 | 5.95 | 5.96 | 5.71 | 1025808 |
| 1732318500 | 5.79 | 0.08 | 1.40 | 5.71 | 5.84 | 5.54 | 1010498 |
| 1732232100 | 5.71 | 0.11 | 1.96 | 5.5599999 | 5.79 | 5.46 | 1578814 |
| 1732145700 | 5.6 | -0.31 | -5.25 | 5.88 | 5.92 | 5.5599999 | 1236264 |
| 1732059300 | 5.91 | 0.21 | 3.68 | 5.72 | 5.98 | 5.64 | 1852860 |
| 1731972900 | 5.7 | -0.47 | -7.62 | 6.21 | 6.21 | 5.57 | 2017824 |
| 1731713700 | 6.17 | -0.38 | -5.80 | 6.51 | 6.51 | 5.88 | 1693338 |
| 1731627300 | 6.55 | -0.23 | -3.39 | 6.81 | 6.92 | 6.45 | 847321 |
| 1731540900 | 6.78 | -0.39 | -5.44 | 7.33 | 7.53 | 6.66 | 1884507 |
| 1731454500 | 7.17 | -0.29 | -3.89 | 7.33 | 7.47 | 6.95 | 1139578 |
| 1731368100 | 7.46 | 0.16 | 2.19 | 7.42 | 7.6299 | 7.36 | 1488101 |
| 1731108900 | 7.3 | 0.24 | 3.40 | 7.09 | 7.465 | 7.02 | 1443631 |
| 1731022500 | 7.06 | -0.18 | -2.49 | 7.33 | 7.34 | 6.99 | 894834 |
| 1730936100 | 7.24 | 0.07 | 0.98 | 7.35 | 7.46 | 7.19 | 887001 |
| 1730849700 | 7.17 | 0.07 | 0.99 | 7.05 | 7.215 | 6.94 | 807117 |
| 1730763300 | 7.1 | 0.16 | 2.31 | 6.83 | 7.345 | 6.7 | 1203593 |
| 1730500500 | 6.94 | 0.08 | 1.17 | 6.91 | 7.1 | 6.79 | 893817 |
| 1730414100 | 6.86 | -0.03 | -0.44 | 7.04 | 7.04 | 6.68 | 1245776 |
| 1730327700 | 6.89 | 0.01 | 0.15 | 6.81 | 7.17 | 6.49 | 1543334 |
| 1730241300 | 6.88 | 0.37 | 5.68 | 6.5 | 6.89 | 6.4 | 1296554 |
| 1730154900 | 6.51 | -0.16 | -2.40 | 6.75 | 6.8774 | 6.49 | 1904854 |
| 1729895700 | 6.67 | -0.08 | -1.19 | 6.77 | 6.94 | 6.65 | 1553273 |
| 1729809300 | 6.75 | -0.24 | -3.43 | 7 | 7.17 | 6.715 | 2226460 |
| 1729722900 | 6.99 | -0.51 | -6.80 | 7.48 | 7.51 | 6.99 | 1465351 |
| 1729636500 | 7.5 | 0.26 | 3.59 | 7.19 | 7.59 | 7.19 | 897679 |
| 1729550100 | 7.24 | -0.17 | -2.29 | 7.36 | 7.47 | 7.19 | 1036638 |
| 1729290900 | 7.41 | -0.09 | -1.20 | 7.52 | 7.73 | 7.36 | 1118609 |
| 1729204500 | 7.5 | -0.15 | -1.96 | 7.61 | 7.755 | 7.46 | 1103335 |
| 1729118100 | 7.65 | 0.05 | 0.66 | 7.65 | 7.84 | 7.57 | 700498 |
| 1729031700 | 7.6 | -0.02 | -0.26 | 7.62 | 7.69 | 7.395 | 912301 |
| 1728945300 | 7.62 | -0.05 | -0.65 | 7.67 | 7.87 | 7.535 | 1310661 |
| 1728686100 | 7.67 | 0.27 | 3.58 | 7.37 | 7.75 | 7.31 | 1554093 |
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
