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 | 0.04 | 2.18579234973 | 1.83 | 1.89 | 1.72 | 1908482 | 1.81756985 | CS |
| 4 | 0.08 | 4.46927374302 | 1.79 | 1.94 | 1.3301 | 3459814 | 1.66452047 | CS |
| 12 | 0.98 | 110.112359551 | 0.89 | 1.94 | 0.721 | 2611902 | 1.33233985 | CS |
| 26 | 0.93 | 98.9361702128 | 0.94 | 1.94 | 0.721 | 1609359 | 1.23019752 | CS |
| 52 | 0.64 | 52.0325203252 | 1.23 | 2.07 | 0.721 | 1561471 | 1.36009317 | CS |
| 156 | 0.34 | 22.2222222222 | 1.53 | 3.34 | 0.511 | 2068640 | 1.5353547 | CS |
| 260 | -9.1835 | -83.0822816303 | 11.0535 | 15.39 | 0.511 | 2396566 | 2.51690388 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.88 | 0.02 | 1.08 | 1.84 | 1.88 | 1.825 | 1271425 |
| 1739489700 | 1.86 | 0.1 | 5.68 | 1.8 | 1.8698 | 1.78 | 1706366 |
| 1739403300 | 1.76 | -0.03 | -1.68 | 1.733 | 1.88 | 1.72 | 1974618 |
| 1739316900 | 1.79 | -0.07 | -3.76 | 1.88 | 1.88 | 1.775 | 1599394 |
| 1739230500 | 1.86 | 0.05 | 2.76 | 1.84 | 1.89 | 1.81 | 2352701 |
| 1738971300 | 1.81 | -0.01 | -0.55 | 1.83 | 1.89 | 1.77 | 1909330 |
| 1738884900 | 1.82 | 0.02 | 1.11 | 1.81 | 1.87 | 1.765 | 2568666 |
| 1738798500 | 1.8 | 0.07 | 4.05 | 1.75 | 1.87 | 1.665 | 2458851 |
| 1738712100 | 1.73 | -0.05 | -2.81 | 1.775 | 1.94 | 1.71 | 5439956 |
| 1738625700 | 1.78 | 0.15 | 9.20 | 1.58 | 1.8299 | 1.58 | 3874278 |
| 1738366500 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.72 | 1.61 | 1920014 |
| 1738280100 | 1.65 | 0.17 | 11.49 | 1.51 | 1.7 | 1.47 | 2383841 |
| 1738193700 | 1.48 | -0.07 | -4.52 | 1.57 | 1.5779 | 1.44 | 1503786 |
| 1738107300 | 1.55 | 0.1 | 6.90 | 1.52 | 1.61 | 1.445 | 1705436 |
| 1738020900 | 1.45 | -0.12 | -7.64 | 1.53 | 1.53 | 1.42 | 1789432 |
| 1737761700 | 1.57 | 0.01 | 0.64 | 1.58 | 1.66 | 1.52 | 2683486 |
| 1737675300 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1737588900 | 1.56 | -0.06 | -3.70 | 1.62 | 1.62 | 1.51 | 1998756 |
| 1737502500 | 1.62 | 0.03 | 1.89 | 1.671 | 1.69 | 1.3301 | 8080618 |
| 1737156900 | 1.59 | 0.02 | 1.27 | 1.79 | 1.88 | 1.465 | 16327127 |
| 1737070500 | 1.57 | 0.27 | 20.77 | 1.3 | 1.595 | 1.2855 | 9792566 |
| 1736984100 | 1.3 | 0.25 | 23.81 | 1.11 | 1.32 | 1.1 | 6691616 |
| 1736897700 | 1.05 | -0.02 | -1.87 | 1.07 | 1.0875 | 1.02 | 972541 |
| 1736811300 | 1.07 | -0.07 | -6.14 | 1.1299999 | 1.15 | 1.04 | 1594190 |
| 1736552100 | 1.1399999 | 0.05 | 4.59 | 1.115 | 1.18 | 1.1 | 1532796 |
| 1736379300 | 1.09 | -0.1 | -8.40 | 1.1492 | 1.1492 | 1.06 | 1484011 |
| 1736292900 | 1.19 | 0.05 | 4.39 | 1.135 | 1.19 | 1.0901 | 1145034 |
| 1736206500 | 1.1399999 | -0.11 | -8.80 | 1.25 | 1.25 | 1.05 | 3867384 |
| 1735947300 | 1.25 | 0.05 | 4.17 | 1.1798 | 1.27 | 1.12 | 1960218 |
| 1735860900 | 1.2 | 0.08 | 7.14 | 1.1399999 | 1.2 | 1.11 | 1641598 |
| 1735688100 | 1.12 | -0.08 | -6.67 | 1.2 | 1.2 | 1.08 | 2089343 |
| 1735601700 | 1.2 | 0.1 | 9.09 | 1.11 | 1.21 | 1.03 | 4137481 |
| 1735342500 | 1.1 | 0.22 | 25.00 | 0.87 | 1.1 | 0.8466 | 7582315 |
| 1735256100 | 0.88 | 0.0009 | 0.10 | 0.8775 | 0.8899 | 0.8415 | 1543287 |
| 1735077840 | 0.8791 | 0.0291 | 3.42 | 0.8621 | 0.886919 | 0.8111 | 1164870 |
| 1734996900 | 0.85 | 0.11 | 14.86 | 0.7473999 | 0.9087 | 0.74 | 2911722 |
| 1734737700 | 0.74 | 0.015 | 2.07 | 0.735 | 0.76 | 0.73375 | 1091466 |
| 1734651300 | 0.725 | -0.041 | -5.35 | 0.766 | 0.7849 | 0.721 | 1837093 |
| 1734564900 | 0.766 | -0.0368 | -4.58 | 0.795 | 0.7999 | 0.75 | 3704386 |
| 1734478500 | 0.8028 | -0.0032 | -0.40 | 0.795 | 0.81 | 0.785 | 968512 |
| 1734392100 | 0.806 | 0.006 | 0.75 | 0.8 | 0.8184 | 0.788 | 1005243 |
| 1734132900 | 0.8 | 0.0044 | 0.55 | 0.79 | 0.8217 | 0.7866 | 1328821 |
| 1734046500 | 0.7956 | -0.0042 | -0.53 | 0.786 | 0.8189 | 0.77 | 1613556 |
| 1733960100 | 0.7998 | 0.0039 | 0.49 | 0.81 | 0.8298 | 0.79 | 979904 |
| 1733873700 | 0.7959 | -0.0578 | -6.77 | 0.8401 | 0.85 | 0.7876 | 1757251 |
| 1733787300 | 0.8537 | -0.0028 | -0.33 | 0.85325 | 0.9 | 0.845 | 706914 |
| 1733528100 | 0.8565 | 0.0084 | 0.99 | 0.86945 | 0.879 | 0.8426 | 537834 |
| 1733441700 | 0.8481 | -0.0539 | -5.98 | 0.8911 | 0.919 | 0.8334 | 1013355 |
| 1733355300 | 0.902 | 0.012 | 1.35 | 0.9 | 0.95 | 0.8734 | 1441424 |
| 1733268900 | 0.89 | 0.0878 | 10.94 | 0.8098999 | 0.895 | 0.798 | 2219599 |
| 1733182500 | 0.8022 | -0.0458 | -5.40 | 0.8503 | 0.86 | 0.78 | 3305116 |
| 1732917840 | 0.848 | 0.0071 | 0.84 | 0.85 | 0.8831 | 0.8351 | 508211 |
| 1732750500 | 0.8409 | 0.0064 | 0.77 | 0.8502 | 0.8898 | 0.8351499 | 917436 |
| 1732664100 | 0.8345 | -0.0666 | -7.39 | 0.9 | 0.92 | 0.8345 | 1770998 |
| 1732577700 | 0.9011 | -0.0164 | -1.79 | 0.9047 | 0.948 | 0.9011 | 958179 |
| 1732318500 | 0.9175 | 0.035 | 3.97 | 0.89 | 0.93 | 0.89 | 989773 |
| 1732232100 | 0.8825 | -0.0193 | -2.14 | 0.895 | 0.95 | 0.875 | 2012960 |
| 1732145700 | 0.9018 | -0.0122 | -1.33 | 0.939999 | 0.939999 | 0.894 | 1245332 |
| 1732059300 | 0.914 | -0.0435 | -4.54 | 0.938273 | 0.97 | 0.91 | 1451547 |
| 1731972900 | 0.9575 | -0.0375 | -3.77 | 1 | 1.071 | 0.9201 | 6704710 |
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
