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 | -1.35 | -24.1502683363 | 5.59 | 5.655 | 4.0013 | 605048 | 4.47210532 | CS |
| 4 | -0.91 | -17.6699029126 | 5.15 | 5.96 | 4.0013 | 368134 | 5.02297657 | CS |
| 12 | -1.25 | -22.7686703097 | 5.49 | 7.4436 | 4.0013 | 405259 | 5.73362118 | CS |
| 26 | -2.33 | -35.4642313546 | 6.57 | 8.275 | 4.0013 | 485379 | 6.25834303 | CS |
| 52 | -3.04 | -41.7582417582 | 7.28 | 10.66 | 4.0013 | 517067 | 7.51551792 | CS |
| 156 | 0.88 | 26.1904761905 | 3.36 | 14.3398 | 3.32 | 460149 | 8.00757776 | CS |
| 260 | -9.49 | -69.1187181355 | 13.73 | 14.62 | 2.46 | 696306 | 6.28755841 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 4.23 | -0.15 | -3.42 | 4.38 | 4.5999 | 4.2 | 441890 |
| 1739489700 | 4.38 | -0.04 | -0.90 | 4.43 | 4.5199999 | 4.3213 | 392032 |
| 1739403300 | 4.42 | 0.22 | 5.11 | 4.24 | 4.44 | 4.0013 | 765325 |
| 1739316900 | 4.205 | -1.12 | -20.96 | 5.16 | 5.2 | 4.125 | 1385178 |
| 1739230500 | 5.32 | -0.1 | -1.85 | 5.5 | 5.5 | 5.2519 | 282423 |
| 1738971300 | 5.42 | -0.18 | -3.21 | 5.61 | 5.655 | 5.375 | 232361 |
| 1738884900 | 5.6 | -0.06 | -1.06 | 5.68 | 5.73 | 5.585 | 170832 |
| 1738798500 | 5.66 | 0.13 | 2.35 | 5.55 | 5.775 | 5.55 | 248296 |
| 1738712100 | 5.53 | 0.2 | 3.75 | 5.33 | 5.54 | 5.28 | 231231 |
| 1738625700 | 5.33 | -0.12 | -2.20 | 5.25 | 5.44 | 5.16 | 279405 |
| 1738366500 | 5.45 | -0.16 | -2.85 | 5.58 | 5.75 | 5.44 | 430657 |
| 1738280100 | 5.61 | 0.09 | 1.63 | 5.6 | 5.76 | 5.49 | 215430 |
| 1738193700 | 5.5199999 | -0.08 | -1.43 | 5.54 | 5.6476 | 5.4201 | 224636 |
| 1738107300 | 5.6 | -0.03 | -0.53 | 5.62 | 5.6449999 | 5.32 | 279435 |
| 1738020900 | 5.63 | 0.01 | 0.18 | 5.6 | 5.96 | 5.578 | 431438 |
| 1737761700 | 5.62 | 0.19 | 3.50 | 5.54 | 5.7 | 5.4 | 313256 |
| 1737675300 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1737588900 | 5.43 | 0.21 | 4.02 | 5.23 | 5.45 | 5.15 | 269063 |
| 1737502500 | 5.22 | 0.15 | 2.96 | 5.15 | 5.25 | 5.0199999 | 341545 |
| 1737156900 | 5.07 | 0.01 | 0.20 | 5.15 | 5.15 | 5.05 | 211660 |
| 1737070500 | 5.0599999 | -0.13 | -2.50 | 5.18 | 5.18 | 4.99 | 363720 |
| 1736984100 | 5.19 | 0.14 | 2.77 | 5.18 | 5.45 | 5.1201 | 398045 |
| 1736897700 | 5.05 | -0.23 | -4.36 | 5.4 | 5.4 | 5.025 | 445557 |
| 1736811300 | 5.28 | -0.17 | -3.12 | 5.34 | 5.35 | 5.14 | 362817 |
| 1736552100 | 5.45 | -0.28 | -4.89 | 5.65 | 5.75 | 5.35 | 615355 |
| 1736379300 | 5.73 | -0.19 | -3.21 | 5.91 | 5.955 | 5.66 | 354208 |
| 1736292900 | 5.92 | -0.1 | -1.66 | 6.01 | 6.2699999 | 5.885 | 248745 |
| 1736206500 | 6.0199999 | -0.02 | -0.33 | 6.1 | 6.15 | 5.97 | 481454 |
| 1735947300 | 6.04 | 0.07 | 1.17 | 6.03 | 6.18 | 5.98 | 271095 |
| 1735860900 | 5.97 | 0.3 | 5.29 | 5.72 | 6.08 | 5.72 | 474189 |
| 1735688100 | 5.67 | 0.08 | 1.43 | 5.64 | 5.7532 | 5.5599999 | 311929 |
| 1735601700 | 5.59 | -0.15 | -2.61 | 5.72 | 5.73 | 5.54 | 449003 |
| 1735342500 | 5.74 | -0.17 | -2.88 | 5.87 | 5.94 | 5.6099 | 349033 |
| 1735256100 | 5.91 | 0.14 | 2.43 | 5.75 | 5.94 | 5.66 | 325253 |
| 1735077840 | 5.7699999 | 0.04 | 0.70 | 5.73 | 5.795 | 5.6 | 167267 |
| 1734996900 | 5.73 | -0.02 | -0.35 | 5.72 | 5.85 | 5.62 | 267467 |
| 1734737700 | 5.75 | 0.06 | 1.05 | 5.69 | 5.87 | 5.5294 | 570635 |
| 1734651300 | 5.69 | -0.1 | -1.73 | 6.1 | 6.105 | 5.68 | 463407 |
| 1734564900 | 5.79 | -0.46 | -7.36 | 6.32 | 6.37 | 5.69 | 572535 |
| 1734478500 | 6.25 | -0.23 | -3.55 | 6.4 | 6.47 | 6.1877 | 321643 |
| 1734392100 | 6.48 | 0.21 | 3.35 | 6.2699999 | 6.55 | 6.15 | 412326 |
| 1734132900 | 6.2699999 | 0.02 | 0.32 | 6.26 | 6.3099999 | 6.08 | 372967 |
| 1734046500 | 6.25 | -0.09 | -1.42 | 6.28 | 6.4349999 | 6.14 | 366995 |
| 1733960100 | 6.34 | 0.15 | 2.42 | 6.22 | 6.36 | 6.0838 | 335263 |
| 1733873700 | 6.19 | -0.18 | -2.83 | 6.37 | 6.42 | 6.15 | 435868 |
| 1733787300 | 6.37 | -0.08 | -1.24 | 6.44 | 6.69 | 6.36 | 313463 |
| 1733528100 | 6.45 | 0.21 | 3.37 | 6.28 | 6.58 | 6.26 | 362842 |
| 1733441700 | 6.24 | -0.05 | -0.79 | 6.26 | 6.33 | 6.1339 | 366353 |
| 1733355300 | 6.29 | -0.28 | -4.26 | 6.53 | 6.53 | 6.24 | 514552 |
| 1733268900 | 6.57 | -0.36 | -5.19 | 6.93 | 7.05 | 6.47 | 821616 |
| 1733182500 | 6.93 | 0.07 | 1.02 | 7.11 | 7.4436 | 6.85 | 1142492 |
| 1732917840 | 6.86 | 1.08 | 18.69 | 6.2699999 | 7.03 | 6.266 | 1190212 |
| 1732750500 | 5.78 | 0.11 | 1.94 | 5.7 | 5.85 | 5.675 | 169398 |
| 1732664100 | 5.67 | -0.08 | -1.39 | 5.8 | 5.8 | 5.54 | 270991 |
| 1732577700 | 5.75 | 0.09 | 1.68 | 5.69 | 5.92 | 5.69 | 341855 |
| 1732318500 | 5.655 | 0.23 | 4.14 | 5.49 | 5.72 | 5.41 | 359880 |
| 1732232100 | 5.43 | 0.07 | 1.31 | 5.37 | 5.49 | 5.19 | 483366 |
| 1732145700 | 5.36 | 0.09 | 1.71 | 5.41 | 5.59 | 5.28 | 464359 |
| 1732059300 | 5.2699999 | -0.12 | -2.14 | 5.37 | 5.375 | 5.1931 | 703806 |
| 1731972900 | 5.385 | -0.26 | -4.52 | 5.65 | 5.65 | 5.38 | 573327 |
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
