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 | 0.71 | 63.6771300448 | 1.115 | 1.88 | 1.02 | 4116742 | 1.38691079 | CS |
| 4 | 1.09 | 148.299319728 | 0.735 | 1.88 | 0.73375 | 3011908 | 1.2043822 | CS |
| 12 | 0.835 | 84.3434343434 | 0.99 | 1.88 | 0.721 | 1849454 | 1.0426978 | CS |
| 26 | 0.37 | 25.4295532646 | 1.455 | 1.88 | 0.721 | 1282582 | 1.04832508 | CS |
| 52 | 0.555 | 43.7007874016 | 1.27 | 2.07 | 0.721 | 1383349 | 1.30191868 | CS |
| 156 | 0.295 | 19.2810457516 | 1.53 | 3.34 | 0.511 | 2013026 | 1.52834429 | CS |
| 260 | -9.2285 | -83.4893925001 | 11.0535 | 15.39 | 0.511 | 2373836 | 2.54346201 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 1.12 | 1.18 | 1.1 | 1568359 |
| 1736379300 | 1.09 | -0.1 | -8.40 | 1.17 | 1.18 | 1.06 | 1567062 |
| 1736292900 | 1.19 | 0.05 | 4.39 | 1.1399999 | 1.19 | 1.0901 | 1175970 |
| 1736206500 | 1.1399999 | -0.11 | -8.80 | 1.25 | 1.27 | 1.05 | 4043983 |
| 1735947300 | 1.25 | 0.05 | 4.17 | 1.2 | 1.27 | 1.12 | 2015676 |
| 1735860900 | 1.2 | 0.08 | 7.14 | 1.1399999 | 1.2 | 1.11 | 1641826 |
| 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 | 4232904 |
| 1735342500 | 1.1 | 0.22 | 25.00 | 0.8795 | 1.1 | 0.8466 | 7646951 |
| 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 | 2994789 |
| 1734737700 | 0.74 | 0.015 | 2.07 | 0.73 | 0.76 | 0.73 | 1115015 |
| 1734651300 | 0.725 | -0.041 | -5.35 | 0.766 | 0.7849 | 0.721 | 1847595 |
| 1734564900 | 0.766 | -0.0368 | -4.58 | 0.79 | 0.8 | 0.75 | 3771431 |
| 1734478500 | 0.8028 | -0.0032 | -0.40 | 0.795 | 0.81 | 0.785 | 996210 |
| 1734392100 | 0.806 | 0.006 | 0.75 | 0.8 | 0.8184 | 0.788 | 1010180 |
| 1734132900 | 0.8 | 0.0044 | 0.55 | 0.79 | 0.8217 | 0.785 | 1406356 |
| 1734046500 | 0.7956 | -0.0042 | -0.53 | 0.8 | 0.8189 | 0.77 | 1817122 |
| 1733960100 | 0.7998 | 0.0039 | 0.49 | 0.81 | 0.8298 | 0.79 | 1016119 |
| 1733873700 | 0.7959 | -0.0578 | -6.77 | 0.84 | 0.8537 | 0.7876 | 1776775 |
| 1733787300 | 0.8537 | -0.0028 | -0.33 | 0.85 | 0.9 | 0.845 | 743304 |
| 1733528100 | 0.8565 | 0.0084 | 0.99 | 0.85 | 0.879 | 0.8426 | 568076 |
| 1733441700 | 0.8481 | -0.0539 | -5.98 | 0.8911 | 0.919 | 0.8334 | 1024010 |
| 1733355300 | 0.902 | 0.012 | 1.35 | 0.9 | 0.95 | 0.8734 | 1449964 |
| 1733268900 | 0.89 | 0.0878 | 10.94 | 0.8038 | 0.895 | 0.798 | 2273376 |
| 1733182500 | 0.8022 | -0.0458 | -5.40 | 0.85 | 0.86 | 0.78 | 3361789 |
| 1732917840 | 0.848 | 0.0071 | 0.84 | 0.85 | 0.8831 | 0.8351 | 511496 |
| 1732750500 | 0.8409 | 0.0064 | 0.77 | 0.8502 | 0.8898 | 0.8351499 | 919323 |
| 1732664100 | 0.8345 | -0.0666 | -7.39 | 0.8976 | 0.92 | 0.8345 | 1814643 |
| 1732577700 | 0.9011 | -0.0164 | -1.79 | 0.9047 | 0.948 | 0.9011 | 959042 |
| 1732318500 | 0.9175 | 0.035 | 3.97 | 0.89 | 0.93 | 0.89 | 1007057 |
| 1732232100 | 0.8825 | -0.0193 | -2.14 | 0.895 | 0.95 | 0.875 | 2016824 |
| 1732145700 | 0.9018 | -0.0122 | -1.33 | 0.9095 | 0.939999 | 0.894 | 1283274 |
| 1732059300 | 0.914 | -0.0435 | -4.54 | 0.9324 | 0.97 | 0.91 | 1533018 |
| 1731972900 | 0.9575 | -0.0375 | -3.77 | 1 | 1.071 | 0.9201 | 6747083 |
| 1731713700 | 0.995 | 0.039 | 4.08 | 0.96 | 1.03 | 0.95 | 1653015 |
| 1731627300 | 0.956 | -0.0004 | -0.04 | 0.98 | 0.98 | 0.92 | 1816754 |
| 1731540900 | 0.9564 | -0.0236 | -2.41 | 0.98 | 0.9888 | 0.925 | 1730471 |
| 1731454500 | 0.98 | 0.0089 | 0.92 | 0.96 | 0.98 | 0.951601 | 850829 |
| 1731368100 | 0.9711 | -0.0064 | -0.65 | 0.9781 | 0.99 | 0.9402 | 1354236 |
| 1731108900 | 0.9775 | -0.0193 | -1.94 | 0.99 | 1 | 0.94 | 745592 |
| 1731022500 | 0.9968 | -0.0032 | -0.32 | 1 | 1 | 0.9803 | 463839 |
| 1730936100 | 1 | 0.0124 | 1.26 | 1.01 | 1.01 | 0.981 | 969013 |
| 1730849700 | 0.9876 | 0.0176 | 1.81 | 0.9626 | 0.9896 | 0.96 | 334626 |
| 1730763300 | 0.97 | -0.021 | -2.12 | 0.99 | 1 | 0.9277 | 770350 |
| 1730500500 | 0.991 | 0.0021 | 0.21 | 0.98 | 1.01 | 0.97 | 335096 |
| 1730414100 | 0.9889 | 0.014 | 1.44 | 0.96 | 0.99 | 0.9433 | 715219 |
| 1730327700 | 0.9749 | -0.0151 | -1.53 | 0.9842 | 0.99 | 0.97 | 738528 |
| 1730241300 | 0.99 | 0.0007 | 0.07 | 1 | 1 | 0.967 | 475410 |
| 1730154900 | 0.9893 | -0.004 | -0.40 | 0.9936 | 1.01 | 0.98 | 330363 |
| 1729895700 | 0.9933 | -0.0005 | -0.05 | 0.99 | 1.01 | 0.9801 | 455201 |
| 1729809300 | 0.9938 | -0.006 | -0.60 | 0.99 | 0.995 | 0.975 | 358971 |
| 1729722900 | 0.9998 | -0.0102 | -1.01 | 1.01 | 1.01 | 0.983 | 487406 |
| 1729636500 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 0.9809 | 1254841 |
| 1729550100 | 1 | -0.02 | -1.96 | 1.02 | 1.03 | 0.99973 | 959935 |
| 1729290900 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 1 | 282465 |
| 1729204500 | 1 | 0.0053 | 0.53 | 1 | 1.02 | 0.975001 | 565909 |
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
