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 | 0.2402 | 80.0933644548 | 0.2999 | 0.57 | 0.2519 | 1152492 | 0.39757386 | CS |
| 4 | 0.3301 | 157.19047619 | 0.21 | 0.57 | 0.1932 | 859348 | 0.32992196 | CS |
| 12 | 0.2121 | 64.6646341463 | 0.328 | 0.57 | 0.1253 | 2043472 | 0.19613864 | CS |
| 26 | 0.0498 | 10.1570467061 | 0.4903 | 0.6 | 0.1253 | 970155 | 0.20988615 | CS |
| 52 | -1.3799 | -71.8697916667 | 1.92 | 2.45 | 0.1253 | 559322 | 0.32073118 | CS |
| 156 | -7.4399 | -93.2318295739 | 7.98 | 10.38 | 0.1253 | 364941 | 1.09638249 | CS |
| 260 | -9.3199 | -94.5223123732 | 9.86 | 12.66 | 0.1253 | 352461 | 1.23739769 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.55 | 0.065 | 13.40 | 0.515 | 0.6183 | 0.44 | 2441324 |
| 1737070500 | 0.485 | 0.085 | 21.25 | 0.4 | 0.499 | 0.37 | 1335593 |
| 1736984100 | 0.4 | 0.0301 | 8.14 | 0.3693 | 0.5 | 0.36 | 2597021 |
| 1736897700 | 0.3699 | 0.0582 | 18.67 | 0.3023 | 0.3771 | 0.2936 | 692038 |
| 1736811300 | 0.3117 | 0.01 | 3.31 | 0.3022 | 0.3189 | 0.272 | 517100 |
| 1736552100 | 0.3017 | 0.0028 | 0.94 | 0.281 | 0.311119 | 0.2519 | 646051 |
| 1736379300 | 0.2989 | -0.0231 | -7.17 | 0.325 | 0.325 | 0.29 | 284009 |
| 1736292900 | 0.322 | 0.0066 | 2.09 | 0.33 | 0.3375 | 0.312 | 305407 |
| 1736206500 | 0.3154 | -0.0047 | -1.47 | 0.335 | 0.335 | 0.3027 | 398841 |
| 1735947300 | 0.3201 | 0.0267 | 9.10 | 0.31 | 0.3299 | 0.2882 | 266450 |
| 1735860900 | 0.2934 | -0.0156 | -5.05 | 0.306 | 0.3204 | 0.2801 | 680926 |
| 1735688100 | 0.309 | -0.011 | -3.44 | 0.3205 | 0.3479999 | 0.2834 | 1047281 |
| 1735601700 | 0.32 | 0.0035 | 1.11 | 0.33 | 0.36 | 0.3 | 1671691 |
| 1735342500 | 0.3165 | 0.0506 | 19.03 | 0.2733999 | 0.327899 | 0.25 | 1224536 |
| 1735256100 | 0.2659 | 0.0425 | 19.02 | 0.2234 | 0.294 | 0.2049999 | 1137744 |
| 1735077840 | 0.2234 | 0.0193 | 9.46 | 0.22 | 0.2388 | 0.2033 | 731934 |
| 1734996900 | 0.2041 | -0.006 | -2.86 | 0.2022 | 0.224 | 0.1951 | 598457 |
| 1734737700 | 0.2101 | 0.0032 | 1.55 | 0.229 | 0.229 | 0.1932 | 588014 |
| 1734651300 | 0.2069 | 0.0207 | 11.12 | 0.1921 | 0.2112 | 0.1815 | 1292952 |
| 1734564900 | 0.1862 | -0.0038 | -2.00 | 0.197 | 0.1989 | 0.1808 | 528195 |
| 1734478500 | 0.19 | -0.0068 | -3.46 | 0.19 | 0.201 | 0.1706 | 761819 |
| 1734392100 | 0.1968 | -0.0261 | -11.71 | 0.2257 | 0.2257 | 0.1967 | 426309 |
| 1734132900 | 0.2229 | -0.0071 | -3.09 | 0.2314 | 0.238799 | 0.2068 | 247852 |
| 1734046500 | 0.23 | 0.01 | 4.55 | 0.2315 | 0.2315 | 0.2103 | 658714 |
| 1733960100 | 0.22 | 0 | 0.00 | 0.22 | 0.2266 | 0.198 | 767103 |
| 1733873700 | 0.22 | -0.0055 | -2.44 | 0.234 | 0.2398 | 0.198251 | 1003949 |
| 1733787300 | 0.2255 | 0.0155 | 7.38 | 0.21 | 0.2315 | 0.2 | 1230972 |
| 1733528100 | 0.21 | 0.016 | 8.25 | 0.1934 | 0.216 | 0.182 | 1308516 |
| 1733441700 | 0.194 | -0.0112 | -5.46 | 0.2026 | 0.209902 | 0.1826 | 2551614 |
| 1733355300 | 0.2052 | 0.0123001 | 6.38 | 0.1959 | 0.33 | 0.1711 | 18326119 |
| 1733268900 | 0.1928999 | 0.0373999 | 24.05 | 0.1601 | 0.1939 | 0.16 | 3856883 |
| 1733182500 | 0.1555 | -0.0065 | -4.01 | 0.16 | 0.1683 | 0.145001 | 2191198 |
| 1732917840 | 0.162 | -0.008 | -4.71 | 0.1722 | 0.178 | 0.1603999 | 1117426 |
| 1732750500 | 0.17 | -0.0026 | -1.51 | 0.166 | 0.1991 | 0.163 | 3702479 |
| 1732664100 | 0.1726 | 0.0211 | 13.93 | 0.155 | 0.189 | 0.1540999 | 8906858 |
| 1732577700 | 0.1515 | -0.0025 | -1.62 | 0.149 | 0.168 | 0.1431 | 3422178 |
| 1732318500 | 0.154 | -0.001 | -0.65 | 0.16 | 0.168 | 0.1455 | 7099374 |
| 1732232100 | 0.155 | 0.0228 | 17.25 | 0.137 | 0.168 | 0.1253 | 12844148 |
| 1732145700 | 0.1322 | -0.0478 | -26.56 | 0.15 | 0.154899 | 0.128 | 14971154 |
| 1732059300 | 0.18 | 0.012 | 7.14 | 0.1709 | 0.2499 | 0.1658 | 7490143 |
| 1731972900 | 0.168 | -0.012 | -6.67 | 0.194 | 0.194 | 0.1661 | 1039624 |
| 1731713700 | 0.18 | -0.0552 | -23.47 | 0.2175 | 0.2252 | 0.1785 | 2098935 |
| 1731627300 | 0.2352 | -0.0286 | -10.84 | 0.2638 | 0.2638 | 0.23 | 682441 |
| 1731540900 | 0.2638 | -0.0262 | -9.03 | 0.2849999 | 0.289266 | 0.2599 | 282447 |
| 1731454500 | 0.29 | 0.03 | 11.54 | 0.2575 | 0.3 | 0.2572999 | 245498 |
| 1731368100 | 0.26 | 0 | 0.00 | 0.26 | 0.288687 | 0.257 | 243229 |
| 1731108900 | 0.26 | -0.0127 | -4.66 | 0.2648 | 0.2801 | 0.2511 | 173657 |
| 1731022500 | 0.2727 | -0.0223 | -7.56 | 0.3125 | 0.3257 | 0.27 | 447609 |
| 1730936100 | 0.295 | 0.0125001 | 4.42 | 0.28 | 0.32 | 0.2656 | 655992 |
| 1730849700 | 0.2824999 | 0.0024999 | 0.89 | 0.28 | 0.3151 | 0.2751 | 114964 |
| 1730763300 | 0.28 | -0.0199 | -6.64 | 0.2999 | 0.31545 | 0.271701 | 108542 |
| 1730500500 | 0.2999 | -0.0101 | -3.26 | 0.31 | 0.3358999 | 0.2911 | 47810 |
| 1730414100 | 0.31 | -0.005 | -1.59 | 0.3259 | 0.3399 | 0.297 | 218930 |
| 1730327700 | 0.315 | -0.0049 | -1.53 | 0.3189 | 0.323 | 0.312 | 23100 |
| 1730241300 | 0.3199 | -0.0053 | -1.63 | 0.3252 | 0.350399 | 0.3111 | 114377 |
| 1730154900 | 0.3252 | -0.0001 | -0.03 | 0.3253 | 0.3524 | 0.3121 | 60465 |
| 1729895700 | 0.3253 | -0.0027 | -0.82 | 0.328 | 0.3351 | 0.321 | 48535 |
| 1729809300 | 0.328 | -0.014 | -4.09 | 0.334 | 0.366099 | 0.3243 | 119704 |
| 1729722900 | 0.342 | -0.008 | -2.29 | 0.3377 | 0.3676 | 0.325 | 102281 |
| 1729636500 | 0.35 | -0.0099 | -2.75 | 0.3419 | 0.3599 | 0.337 | 20698 |
| 1729550100 | 0.3599 | -0.0101 | -2.73 | 0.3694 | 0.3809 | 0.342 | 126434 |
| 1729290900 | 0.37 | 0.0305 | 8.98 | 0.331 | 0.3878 | 0.3149 | 139096 |
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
