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 | 0.026 | 4.10094637224 | 0.634 | 0.735 | 0.623188 | 26433044 | 0.68282703 | CS |
| 4 | -0.097099 | -12.8251391165 | 0.757099 | 0.7597 | 0.576 | 36454384 | 0.66375848 | CS |
| 12 | -0.815 | -55.2542372881 | 1.475 | 1.51 | 0.576 | 42432375 | 0.9453935 | CS |
| 26 | -1.08 | -62.0689655172 | 1.74 | 1.85 | 0.576 | 35769811 | 1.1813073 | CS |
| 52 | -1.82 | -73.3870967742 | 2.48 | 2.97 | 0.576 | 30063332 | 1.5111011 | CS |
| 156 | -7.33 | -91.7396745932 | 7.99 | 9.08 | 0.576 | 25118231 | 2.55244112 | CS |
| 260 | -7.65 | -92.0577617329 | 8.31 | 66.98 | 0.576 | 23493577 | 7.00546691 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743201300 | 0.6627 | -0.0513 | -7.18 | 0.6962 | 0.705 | 0.6586 | 16949647 |
| 1743114900 | 0.714 | 0.0588 | 8.97 | 0.6514 | 0.735 | 0.65 | 48046336 |
| 1743028500 | 0.6552 | -0.0264 | -3.87 | 0.6696 | 0.6787 | 0.6455999 | 12593244 |
| 1742942100 | 0.6816 | -0.0007 | -0.10 | 0.687 | 0.69209 | 0.6727 | 13456539 |
| 1742855700 | 0.6823 | 0.0323 | 4.97 | 0.6794 | 0.685 | 0.6575 | 23929241 |
| 1742596500 | 0.65 | 0.0015 | 0.23 | 0.634 | 0.675 | 0.623188 | 34139861 |
| 1742510100 | 0.6485 | 0.0063 | 0.98 | 0.6338 | 0.6558 | 0.632 | 18252059 |
| 1742423700 | 0.6422 | -0.0335 | -4.96 | 0.6788999 | 0.6812 | 0.6301 | 38946361 |
| 1742337300 | 0.6757 | 0.0312 | 4.84 | 0.6621 | 0.6946 | 0.651 | 44648215 |
| 1742250900 | 0.6445 | 0.0346 | 5.67 | 0.61225 | 0.6469 | 0.60705 | 50579219 |
| 1741991700 | 0.6099 | 0.0208 | 3.53 | 0.59 | 0.62 | 0.576 | 37051013 |
| 1741905300 | 0.5891 | -0.0505 | -7.90 | 0.6385 | 0.6389 | 0.5842 | 41707304 |
| 1741818900 | 0.6395999 | 0.0299999 | 4.92 | 0.6244 | 0.64 | 0.5951999 | 67464975 |
| 1741732500 | 0.6096 | -0.041 | -6.30 | 0.6358 | 0.6399 | 0.5845 | 49512759 |
| 1741646100 | 0.6506 | -0.0431 | -6.21 | 0.6808999 | 0.6936 | 0.6344999 | 23504416 |
| 1741390500 | 0.6937 | 0.0179 | 2.65 | 0.6758 | 0.6987 | 0.662301 | 40411263 |
| 1741304100 | 0.6758 | -0.0425 | -5.92 | 0.6929999 | 0.7 | 0.6701 | 30241030 |
| 1741217700 | 0.7183 | 0.0242 | 3.49 | 0.7008 | 0.7498 | 0.6605 | 48557882 |
| 1741131300 | 0.6941 | 0.0107 | 1.57 | 0.6553099 | 0.7164 | 0.6411 | 33464275 |
| 1741044900 | 0.6834 | -0.0516 | -7.02 | 0.7383999 | 0.7488 | 0.68 | 31781164 |
| 1740785700 | 0.735 | -0.025 | -3.29 | 0.757099 | 0.7597 | 0.7161 | 40800528 |
| 1740699300 | 0.76 | -0.0374 | -4.69 | 0.8046 | 0.8179 | 0.75 | 31790243 |
| 1740612900 | 0.7974 | -0.0096 | -1.19 | 0.8084 | 0.8359 | 0.792 | 18200940 |
| 1740526500 | 0.807 | -0.0331 | -3.94 | 0.8363 | 0.8399 | 0.781 | 36177524 |
| 1740440100 | 0.8401 | -0.1114 | -11.71 | 0.919 | 0.919 | 0.837 | 39684091 |
| 1740180900 | 0.9515 | 0.0838 | 9.66 | 0.872 | 1.03 | 0.8250999 | 81513898 |
| 1740094500 | 0.8677 | -0.006 | -0.69 | 0.875 | 0.875 | 0.8431 | 32665009 |
| 1740008100 | 0.8737 | -0.0209 | -2.34 | 0.89 | 0.8946 | 0.8455 | 56559371 |
| 1739921700 | 0.8946 | -0.0382 | -4.10 | 0.92445 | 0.935 | 0.881 | 52340672 |
| 1739576100 | 0.9328 | -0.0105 | -1.11 | 0.9531 | 0.9743 | 0.9252 | 25824753 |
| 1739489700 | 0.9433 | -0.006 | -0.63 | 0.955 | 0.965 | 0.905 | 41654791 |
| 1739403300 | 0.9493 | 0.0099 | 1.05 | 0.9246 | 0.97 | 0.9119 | 28461987 |
| 1739316900 | 0.9394 | -0.0411 | -4.19 | 0.9692 | 0.9799 | 0.9302 | 43306608 |
| 1739230500 | 0.9805 | -0.0195 | -1.95 | 1.01 | 1.01 | 0.94 | 80205882 |
| 1738971300 | 1 | -0.06 | -5.66 | 1.0232 | 1.06 | 0.9903 | 63202654 |
| 1738884900 | 1.06 | -0.01 | -0.93 | 1.07 | 1.1299999 | 1.03 | 62064632 |
| 1738798500 | 1.07 | 0.07 | 7.00 | 1.03 | 1.2 | 1.0101 | 113416370 |
| 1738712100 | 1 | 0.01 | 1.01 | 0.995 | 1.05 | 0.98 | 36921698 |
| 1738625700 | 0.99 | -0.06 | -5.71 | 0.9902 | 1.02 | 0.9801 | 47323264 |
| 1738366500 | 1.05 | -0.08 | -7.08 | 1.1299999 | 1.1399999 | 1.04 | 38279502 |
| 1738280100 | 1.1299999 | 0.09 | 8.65 | 1.07 | 1.15 | 1.05 | 45529083 |
| 1738193700 | 1.04 | -0.05 | -4.59 | 1.08 | 1.11 | 1.03 | 61368100 |
| 1738107300 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.07 | 27649585 |
| 1738020900 | 1.1 | -0.04 | -3.51 | 1.12 | 1.15 | 1.09 | 34320834 |
| 1737761700 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.18 | 1.11 | 36033004 |
| 1737675300 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1737588900 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.17 | 1.1299999 | 31974714 |
| 1737502500 | 1.17 | -0.03 | -2.50 | 1.2 | 1.21 | 1.16 | 52347979 |
| 1737156900 | 1.2 | 0.01 | 1.27 | 1.19 | 1.23 | 1.18 | 33800638 |
| 1737070500 | 1.185 | 0.01 | 0.85 | 1.18 | 1.22 | 1.15 | 51693239 |
| 1736984100 | 1.175 | -0.01 | -0.42 | 1.19 | 1.23 | 1.17 | 36087480 |
| 1736897700 | 1.18 | 0 | 0.00 | 1.18 | 1.19 | 1.15 | 37104520 |
| 1736811300 | 1.18 | -0.05 | -4.07 | 1.2 | 1.21 | 1.16 | 23153557 |
| 1736552100 | 1.23 | -0.14 | -10.22 | 1.225 | 1.2549999 | 1.18 | 58355789 |
| 1736379300 | 1.37 | -0.08 | -5.52 | 1.431 | 1.44 | 1.34 | 51561362 |
| 1736292900 | 1.45 | 0.05 | 3.57 | 1.415 | 1.48 | 1.41 | 51226186 |
| 1736206500 | 1.4 | -0.05 | -3.45 | 1.48 | 1.51 | 1.4 | 44590984 |
| 1735947300 | 1.45 | -0.01 | -0.68 | 1.475 | 1.49 | 1.43 | 40734370 |
| 1735860900 | 1.46 | 0.13 | 9.77 | 1.35 | 1.5 | 1.35 | 56348181 |
| 1735688100 | 1.33 | -0.03 | -2.21 | 1.36 | 1.3799999 | 1.28 | 36479925 |
| 1735601700 | 1.36 | -0.07 | -4.90 | 1.41 | 1.42 | 1.33 | 42936776 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
