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 | -0.84 | -11.8476727786 | 7.09 | 7.24 | 6.1101 | 464330 | 6.38346566 | CS |
| 4 | -1.9 | -23.3128834356 | 8.15 | 8.29 | 6.1101 | 338788 | 7.08091411 | CS |
| 12 | -0.25 | -3.84615384615 | 6.5 | 8.29 | 5.28 | 386799 | 6.81469712 | CS |
| 26 | -3.85 | -38.1188118812 | 10.1 | 10.43 | 5.28 | 328130 | 7.53759335 | CS |
| 52 | -3.67 | -36.9959677419 | 9.92 | 11.21 | 5.28 | 253273 | 8.43710961 | CS |
| 156 | 6.077 | 3512.71676301 | 0.173 | 14.71 | 0.173 | 179011 | 9.67133547 | CS |
| 260 | 6.077 | 3512.71676301 | 0.173 | 14.71 | 0.173 | 126806 | 9.67133547 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734996900 | 6.25 | -0.03 | -0.48 | 6.34 | 6.41 | 6.1101 | 441098 |
| 1734737700 | 6.28 | -0.12 | -1.88 | 6.36 | 6.57 | 6.165 | 910879 |
| 1734651300 | 6.4 | -0.04 | -0.62 | 6.5 | 6.53 | 6.18 | 501193 |
| 1734564900 | 6.44 | -0.56 | -8.00 | 7 | 7.08 | 6.43 | 320827 |
| 1734478500 | 7 | -0.09 | -1.27 | 7.09 | 7.24 | 6.93 | 198683 |
| 1734392100 | 7.09 | 0.12 | 1.72 | 6.96 | 7.23 | 6.8586 | 244474 |
| 1734132900 | 6.97 | -0.03 | -0.43 | 7.07 | 7.07 | 6.6924 | 294103 |
| 1734046500 | 7 | -0.08 | -1.13 | 7.17 | 7.26 | 6.94 | 230975 |
| 1733960100 | 7.08 | -0.14 | -1.94 | 7.28 | 7.41 | 7.07 | 229983 |
| 1733873700 | 7.22 | -0.15 | -2.04 | 7.34 | 7.43 | 7.0747 | 213982 |
| 1733787300 | 7.37 | 0.45 | 6.50 | 7.53 | 7.83 | 7.32 | 457970 |
| 1733528100 | 6.92 | -0.53 | -7.11 | 7.49 | 7.64 | 6.83 | 460170 |
| 1733441700 | 7.45 | -0.26 | -3.37 | 7.7 | 7.855 | 7.42 | 313069 |
| 1733355300 | 7.71 | -0.06 | -0.77 | 7.73 | 7.82 | 7.55 | 310655 |
| 1733268900 | 7.77 | -0.49 | -5.93 | 8.25 | 8.25 | 7.73 | 276705 |
| 1733182500 | 8.26 | 0.23 | 2.86 | 8.03 | 8.2899999 | 7.84 | 290198 |
| 1732917840 | 8.03 | -0.04 | -0.50 | 8.14 | 8.17 | 8.01 | 107782 |
| 1732750500 | 8.07 | 0.19 | 2.41 | 7.87 | 8.1199999 | 7.74 | 270746 |
| 1732664100 | 7.88 | -0.25 | -3.08 | 8.07 | 8.23 | 7.785 | 490021 |
| 1732577700 | 8.13 | 0.24 | 3.04 | 7.98 | 8.28 | 7.95 | 693525 |
| 1732318500 | 7.89 | 0.54 | 7.35 | 7.35 | 7.9 | 7.2 | 408858 |
| 1732232100 | 7.35 | 0.46 | 6.60 | 6.91 | 7.39 | 6.8 | 319845 |
| 1732145700 | 6.895 | 0.09 | 1.40 | 6.82 | 6.9 | 6.65 | 223108 |
| 1732059300 | 6.8 | 0.08 | 1.19 | 6.82 | 6.82 | 6.34 | 381157 |
| 1731972900 | 6.72 | 0.06 | 0.90 | 6.75 | 6.97 | 6.69 | 313679 |
| 1731713700 | 6.66 | -0.13 | -1.91 | 6.93 | 6.93 | 6.62 | 461766 |
| 1731627300 | 6.79 | 0.05 | 0.74 | 6.67 | 6.95 | 6.67 | 356657 |
| 1731540900 | 6.74 | -0.33 | -4.67 | 7.09 | 7.09 | 6.62 | 461261 |
| 1731454500 | 7.07 | -0.54 | -7.10 | 7.6 | 7.6499 | 7.05 | 697110 |
| 1731368100 | 7.61 | 0.4 | 5.55 | 7.22 | 7.62 | 7.17 | 627183 |
| 1731108900 | 7.21 | -0.09 | -1.23 | 7.21 | 7.22 | 6.5001 | 570808 |
| 1731022500 | 7.3 | -0.12 | -1.62 | 7.41 | 7.44 | 7.24 | 361908 |
| 1730936100 | 7.42 | 0.27 | 3.78 | 7.3 | 7.49 | 7.2213 | 391557 |
| 1730849700 | 7.15 | 0.26 | 3.77 | 6.89 | 7.16 | 6.805 | 282130 |
| 1730763300 | 6.89 | 0.16 | 2.38 | 6.74 | 7.02 | 6.74 | 285572 |
| 1730500500 | 6.73 | 0.09 | 1.36 | 6.64 | 6.8 | 6.54 | 316941 |
| 1730414100 | 6.64 | 0.02 | 0.30 | 6.64 | 6.71 | 6.515 | 243990 |
| 1730327700 | 6.62 | 0.01 | 0.15 | 6.59 | 6.69 | 6.5199999 | 214165 |
| 1730241300 | 6.61 | -0.37 | -5.30 | 6.94 | 6.945 | 6.6 | 262447 |
| 1730154900 | 6.98 | 0.18 | 2.65 | 6.81 | 7.08 | 6.75 | 330409 |
| 1729895700 | 6.8 | -0.03 | -0.44 | 6.87 | 6.95 | 6.73 | 215374 |
| 1729809300 | 6.83 | -0.16 | -2.29 | 6.94 | 6.98 | 6.78 | 184316 |
| 1729722900 | 6.99 | 0.01 | 0.14 | 6.94 | 7.06 | 6.86 | 238216 |
| 1729636500 | 6.98 | -0.04 | -0.57 | 6.99 | 7.06 | 6.875 | 219484 |
| 1729550100 | 7.02 | 0.17 | 2.48 | 6.8 | 7.04 | 6.725 | 379927 |
| 1729290900 | 6.85 | 0.05 | 0.74 | 6.8 | 6.88 | 6.6586999 | 339514 |
| 1729204500 | 6.8 | -0.14 | -2.02 | 6.95 | 7.08 | 6.71 | 341202 |
| 1729118100 | 6.94 | 0.37 | 5.63 | 6.57 | 7 | 6.5 | 481075 |
| 1729031700 | 6.57 | 0.21 | 3.30 | 6.5199999 | 7.08 | 6.38 | 946022 |
| 1728945300 | 6.36 | 0.62 | 10.80 | 5.74 | 6.42 | 5.63 | 738307 |
| 1728686100 | 5.74 | 0.22 | 3.99 | 5.5199999 | 5.9 | 5.45 | 308513 |
| 1728599700 | 5.5199999 | -0.28 | -4.83 | 5.75 | 5.8099999 | 5.48 | 444697 |
| 1728513300 | 5.8 | 0.11 | 1.84 | 5.7 | 6.07 | 5.61 | 533008 |
| 1728426900 | 5.695 | -0.02 | -0.26 | 5.68 | 5.7699999 | 5.6 | 384916 |
| 1728340500 | 5.71 | -0.24 | -4.03 | 6.03 | 6.03 | 5.28 | 935670 |
| 1728081300 | 5.95 | -0.2 | -3.17 | 6.13 | 6.22 | 5.93 | 543825 |
| 1727994900 | 6.1449999 | -0.08 | -1.21 | 6.22 | 6.245 | 6 | 457396 |
| 1727908500 | 6.22 | -0.03 | -0.48 | 6.2 | 6.3061999 | 6.08 | 274398 |
| 1727822100 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5599999 | 6.14 | 475266 |
| 1727735700 | 6.5 | -0.17 | -2.55 | 6.74 | 6.82 | 6.5 | 312146 |
| 1727476500 | 6.67 | -0.07 | -1.04 | 6.83 | 6.9 | 6.66 | 304473 |
| 1727390100 | 6.74 | 0.12 | 1.81 | 6.61 | 6.85 | 6.5743 | 346672 |
| 1727303700 | 6.62 | -0.28 | -3.99 | 6.88 | 6.95 | 6.3 | 793261 |
| 1727217300 | 6.895 | -0.2 | -2.75 | 7.13 | 7.15 | 6.89 | 367460 |
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
