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 | 0.64 | 6.64589823468 | 9.63 | 10.31 | 9.5 | 25584932 | 9.82282751 | CS |
| 4 | -0.28 | -2.65402843602 | 10.55 | 10.95 | 9.45 | 25456408 | 10.12655168 | CS |
| 12 | 2.24 | 27.895392279 | 8.03 | 12.7 | 7.98 | 31159244 | 10.16469257 | CS |
| 26 | 1.66 | 19.2799070848 | 8.61 | 12.7 | 6.64 | 30724008 | 8.8411935 | CS |
| 52 | -0.45 | -4.19776119403 | 10.72 | 12.7 | 6.64 | 29942918 | 8.62046072 | CS |
| 156 | -13.805 | -57.3416407061 | 24.075 | 27.5 | 6.64 | 25360890 | 11.2926828 | CS |
| 260 | -13.805 | -57.3416407061 | 24.075 | 27.5 | 6.64 | 25360890 | 11.2926828 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 10.25 | 0.2 | 1.99 | 10.34 | 10.4 | 10.16 | 20331996 |
| 1737675300 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1737588900 | 10.05 | 0.28 | 2.87 | 9.75 | 10.07 | 9.73 | 31759786 |
| 1737502500 | 9.77 | 0.25 | 2.63 | 9.75 | 9.925 | 9.72 | 25643109 |
| 1737156900 | 9.52 | 0.05 | 0.53 | 9.63 | 9.69 | 9.5 | 19351902 |
| 1737070500 | 9.47 | -0.32 | -3.27 | 9.7 | 9.73 | 9.45 | 20723551 |
| 1736984100 | 9.7899999 | 0.06 | 0.62 | 10.02 | 10.05 | 9.73 | 25538842 |
| 1736897700 | 9.73 | -0.11 | -1.12 | 9.95 | 10.03 | 9.72 | 29275741 |
| 1736811300 | 9.84 | 0.14 | 1.44 | 9.655 | 9.92 | 9.585 | 27061944 |
| 1736552100 | 9.7 | -0.36 | -3.58 | 9.85 | 9.86 | 9.47 | 33327407 |
| 1736379300 | 10.06 | -0.45 | -4.28 | 10.51 | 10.52 | 9.88 | 32847207 |
| 1736292900 | 10.51 | -0.32 | -2.95 | 10.79 | 10.87 | 10.425 | 27125748 |
| 1736206500 | 10.83 | 0.26 | 2.46 | 10.7 | 10.95 | 10.52 | 35163464 |
| 1735947300 | 10.57 | -0.09 | -0.84 | 10.7 | 10.76 | 10.42 | 17648146 |
| 1735860900 | 10.66 | 0.09 | 0.85 | 10.66 | 10.77 | 10.49 | 27071499 |
| 1735688100 | 10.57 | 0.06 | 0.57 | 10.56 | 10.77 | 10.51 | 20443634 |
| 1735601700 | 10.51 | -0.1 | -0.94 | 10.52 | 10.62 | 10.315 | 17827988 |
| 1735342500 | 10.61 | -0.01 | -0.09 | 10.55 | 10.65 | 10.43 | 16492562 |
| 1735256100 | 10.62 | 0.07 | 0.66 | 10.48 | 10.7 | 10.36 | 13568772 |
| 1735077840 | 10.55 | 0.11 | 1.05 | 10.41 | 10.6 | 10.35 | 8487164 |
| 1734996900 | 10.44 | -0.25 | -2.34 | 10.64 | 10.695 | 10.39 | 17352574 |
| 1734737700 | 10.69 | 0.2 | 1.91 | 10.43 | 10.785 | 10.38 | 52770285 |
| 1734651300 | 10.49 | -0.14 | -1.32 | 10.67 | 10.84 | 10.42 | 30387875 |
| 1734564900 | 10.63 | -0.72 | -6.34 | 11.25 | 11.35 | 10.59 | 36152811 |
| 1734478500 | 11.35 | -0.25 | -2.16 | 11.44 | 11.72 | 11.215 | 33240814 |
| 1734392100 | 11.6 | -0.47 | -3.89 | 12.02 | 12.167 | 11.55 | 30381083 |
| 1734132900 | 12.07 | -0.42 | -3.36 | 12.315 | 12.665 | 11.99 | 36583517 |
| 1734046500 | 12.49 | 1.67 | 15.43 | 11.4 | 12.7 | 11.4 | 84326613 |
| 1733960100 | 10.82 | -0.07 | -0.64 | 10.91 | 10.99 | 10.72 | 24133195 |
| 1733873700 | 10.89 | 0.33 | 3.13 | 10.65 | 11.05 | 10.54 | 29113941 |
| 1733787300 | 10.56 | -0.1 | -0.94 | 10.8 | 11.29 | 10.52 | 47064850 |
| 1733528100 | 10.66 | -0.02 | -0.19 | 10.74 | 10.82 | 10.575 | 20604885 |
| 1733441700 | 10.68 | 0.03 | 0.28 | 10.63 | 10.83 | 10.62 | 24753026 |
| 1733355300 | 10.65 | 0.1 | 0.95 | 10.53 | 10.7 | 10.44 | 24333422 |
| 1733268900 | 10.55 | -0.01 | -0.09 | 10.5 | 10.5975 | 10.37 | 21154554 |
| 1733182500 | 10.56 | 0.08 | 0.76 | 10.48 | 10.61 | 10.28 | 25620289 |
| 1732917840 | 10.48 | 0.1 | 0.96 | 10.4 | 10.51 | 10.305 | 11576774 |
| 1732750500 | 10.38 | 0.27 | 2.67 | 10.18 | 10.47 | 10.18 | 26056416 |
| 1732664100 | 10.11 | -0.29 | -2.79 | 10.35 | 10.44 | 10.07 | 27336836 |
| 1732577700 | 10.4 | 0.29 | 2.87 | 10.17 | 10.46 | 10.1 | 40448966 |
| 1732318500 | 10.11 | -0.12 | -1.17 | 10.23 | 10.395 | 10.085 | 27336013 |
| 1732232100 | 10.23 | 0.28 | 2.81 | 9.975 | 10.3 | 9.92 | 38930623 |
| 1732145700 | 9.95 | 0.45 | 4.74 | 9.51 | 10.04 | 9.455 | 43390008 |
| 1732059300 | 9.5 | 0.03 | 0.32 | 9.3 | 9.59 | 9.05 | 30500040 |
| 1731972900 | 9.47 | 0.25 | 2.71 | 9.445 | 9.76 | 9.36 | 32336446 |
| 1731713700 | 9.22 | -0.64 | -6.49 | 9.8699999 | 9.875 | 9.1 | 38180613 |
| 1731627300 | 9.86 | 0.14 | 1.44 | 9.75 | 9.945 | 9.71 | 33525857 |
| 1731540900 | 9.72 | 0.5 | 5.42 | 9.39 | 9.89 | 9.305 | 46976532 |
| 1731454500 | 9.22 | -0.11 | -1.18 | 9.26 | 9.26 | 9.08 | 35219337 |
| 1731368100 | 9.33 | 0.15 | 1.63 | 9.22 | 9.545 | 9.1516 | 39893580 |
| 1731108900 | 9.18 | -0.19 | -2.03 | 9.32 | 9.33 | 8.855 | 52974468 |
| 1731022500 | 9.3699999 | 0.99 | 11.81 | 9.02 | 9.8 | 8.83 | 72306355 |
| 1730936100 | 8.38 | 0.17 | 2.07 | 8.525 | 8.59 | 8.33 | 43418164 |
| 1730849700 | 8.21 | 0.04 | 0.49 | 8.15 | 8.25 | 8.03 | 22984955 |
| 1730763300 | 8.17 | -0.06 | -0.73 | 8.24 | 8.408 | 8.015 | 28955987 |
| 1730500500 | 8.23 | 0.1 | 1.23 | 8.03 | 8.24 | 7.98 | 26742210 |
| 1730414100 | 8.13 | 0.36 | 4.63 | 7.95 | 8.35 | 7.85 | 47595553 |
| 1730327700 | 7.77 | 0.22 | 2.91 | 7.52 | 7.84 | 7.5 | 25755060 |
| 1730241300 | 7.55 | -0.06 | -0.79 | 7.53 | 7.705 | 7.49 | 16848109 |
| 1730154900 | 7.61 | 0.01 | 0.13 | 7.675 | 7.77 | 7.575 | 17447476 |
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
