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 | -0.02 | -1.36054421769 | 1.47 | 1.51 | 1.37 | 1314582 | 1.43044691 | CS |
| 4 | -0.05 | -3.33333333333 | 1.5 | 1.515 | 1.33 | 1644944 | 1.4062485 | CS |
| 12 | -0.12 | -7.64331210191 | 1.57 | 1.69 | 1.33 | 1406367 | 1.50444229 | CS |
| 26 | -0.3 | -17.1428571429 | 1.75 | 1.88 | 1.3 | 1623435 | 1.54665405 | CS |
| 52 | -0.19 | -11.5853658537 | 1.64 | 2.055 | 1.29 | 1837247 | 1.57801013 | CS |
| 156 | -1.85 | -56.0606060606 | 3.3 | 4.1 | 0.9069 | 2494632 | 1.69827891 | CS |
| 260 | -1.41 | -49.3006993007 | 2.86 | 4.1 | 0.3625 | 2592781 | 1.76511888 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811600 | 1.45 | 0.02 | 1.40 | 1.41 | 1.47 | 1.4 | 774083 |
| 1736552400 | 1.43 | 0.04 | 2.88 | 1.44 | 1.455 | 1.3799999 | 2136599 |
| 1736379600 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.45 | 1.37 | 1077359 |
| 1736293200 | 1.44 | -0.03 | -2.04 | 1.47 | 1.485 | 1.425 | 1211016 |
| 1736206800 | 1.47 | 0 | 0.00 | 1.47 | 1.51 | 1.465 | 833355 |
| 1735947600 | 1.47 | 0.07 | 5.00 | 1.41 | 1.48 | 1.4 | 1057736 |
| 1735861200 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.44 | 1.3799999 | 1283264 |
| 1735688400 | 1.37 | -0.03 | -2.14 | 1.4 | 1.43 | 1.35 | 970535 |
| 1735602000 | 1.4 | 0.05 | 3.70 | 1.34 | 1.43 | 1.33 | 1172302 |
| 1735342800 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.3899999 | 1.34 | 1053036 |
| 1735256400 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.37 | 818087 |
| 1735077840 | 1.3899999 | 0.01 | 0.72 | 1.36 | 1.395 | 1.36 | 451888 |
| 1734997200 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.415 | 1.36 | 1140201 |
| 1734738000 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.455 | 1.37 | 6660082 |
| 1734651600 | 1.4 | 0.02 | 1.45 | 1.42 | 1.43 | 1.3825 | 2579532 |
| 1734565200 | 1.3799999 | -0.07 | -4.83 | 1.46 | 1.485 | 1.37 | 2165537 |
| 1734478800 | 1.45 | -0.04 | -2.68 | 1.48 | 1.5 | 1.44 | 1481481 |
| 1734392400 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5149999 | 1.4725 | 1872032 |
| 1734133200 | 1.5 | 0 | 0.00 | 1.5 | 1.52 | 1.475 | 727816 |
| 1734046800 | 1.5 | -0.04 | -2.60 | 1.52 | 1.53 | 1.5 | 770425 |
| 1733960400 | 1.54 | -0.01 | -0.65 | 1.55 | 1.58 | 1.5149999 | 1107123 |
| 1733874000 | 1.55 | 0 | 0.00 | 1.55 | 1.56 | 1.53 | 984345 |
| 1733787600 | 1.55 | -0.01 | -0.64 | 1.55 | 1.58 | 1.54 | 1163690 |
| 1733528400 | 1.56 | 0.01 | 0.65 | 1.57 | 1.57 | 1.53 | 916179 |
| 1733442000 | 1.55 | -0.02 | -1.27 | 1.57 | 1.57 | 1.55 | 628301 |
| 1733355600 | 1.57 | 0.01 | 0.64 | 1.55 | 1.59 | 1.55 | 1086305 |
| 1733269200 | 1.56 | -0.01 | -0.64 | 1.59 | 1.59 | 1.545 | 662010 |
| 1733182800 | 1.57 | 0.06 | 3.97 | 1.5 | 1.58 | 1.4948999 | 1099514 |
| 1732917840 | 1.51 | -0.05 | -3.21 | 1.56 | 1.57 | 1.51 | 481476 |
| 1732750800 | 1.56 | -0.01 | -0.64 | 1.59 | 1.59 | 1.56 | 1351416 |
| 1732664400 | 1.57 | -0.02 | -1.26 | 1.57 | 1.59 | 1.545 | 1588354 |
| 1732578000 | 1.59 | 0.01 | 0.63 | 1.59 | 1.62 | 1.58 | 1250444 |
| 1732318800 | 1.58 | -0.01 | -0.63 | 1.59 | 1.595 | 1.55 | 737789 |
| 1732232400 | 1.59 | 0.03 | 1.92 | 1.56 | 1.6299999 | 1.555 | 1592790 |
| 1732146000 | 1.56 | 0 | 0.00 | 1.56 | 1.565 | 1.53 | 550626 |
| 1732059600 | 1.56 | 0.02 | 1.30 | 1.52 | 1.565 | 1.52 | 603873 |
| 1731973200 | 1.54 | -0.03 | -1.91 | 1.56 | 1.56 | 1.52 | 759607 |
| 1731714000 | 1.57 | -0.07 | -4.27 | 1.65 | 1.655 | 1.56 | 1117954 |
| 1731627600 | 1.6399999 | 0 | 0.00 | 1.62 | 1.65 | 1.605 | 1327856 |
| 1731541200 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.6788 | 1.6101 | 945039 |
| 1731454800 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.645 | 1.585 | 2416608 |
| 1731368400 | 1.62 | 0.04 | 2.53 | 1.6 | 1.6299999 | 1.57 | 786061 |
| 1731109200 | 1.58 | -0.02 | -1.25 | 1.6 | 1.6 | 1.53 | 925799 |
| 1731022800 | 1.6 | -0.03 | -1.84 | 1.6399999 | 1.69 | 1.59 | 1755258 |
| 1730936400 | 1.6299999 | 0.17 | 11.64 | 1.58 | 1.65 | 1.52 | 6498645 |
| 1730850000 | 1.46 | 0.05 | 3.55 | 1.49 | 1.49 | 1.43 | 2289296 |
| 1730763600 | 1.41 | -0.04 | -2.76 | 1.45 | 1.47 | 1.4005 | 1427252 |
| 1730500800 | 1.45 | -0.02 | -1.36 | 1.48 | 1.5109999 | 1.37 | 2537347 |
| 1730414400 | 1.47 | -0.03 | -2.00 | 1.48 | 1.5049999 | 1.35 | 3244902 |
| 1730328000 | 1.5 | -0.04 | -2.60 | 1.53 | 1.55 | 1.49 | 947585 |
| 1730241600 | 1.54 | -0.03 | -1.91 | 1.57 | 1.58 | 1.51 | 705954 |
| 1730155200 | 1.57 | -0.05 | -3.09 | 1.6399999 | 1.65 | 1.56 | 657632 |
| 1729896000 | 1.62 | 0.01 | 0.62 | 1.62 | 1.65 | 1.6 | 781896 |
| 1729809600 | 1.61 | 0.02 | 1.26 | 1.6 | 1.62 | 1.57 | 692890 |
| 1729723200 | 1.59 | 0.06 | 3.92 | 1.52 | 1.62 | 1.52 | 1591171 |
| 1729636800 | 1.53 | -0.02 | -1.29 | 1.56 | 1.56 | 1.52 | 881677 |
| 1729550400 | 1.55 | -0.03 | -1.90 | 1.57 | 1.59 | 1.54 | 1199602 |
| 1729291200 | 1.58 | 0 | 0.00 | 1.6 | 1.61 | 1.55 | 701201 |
| 1729204800 | 1.58 | -0.01 | -0.63 | 1.6 | 1.6 | 1.545 | 438802 |
| 1729118400 | 1.59 | 0.02 | 1.27 | 1.59 | 1.595 | 1.56 | 649813 |
| 1729032000 | 1.57 | 0.02 | 1.29 | 1.53 | 1.6 | 1.53 | 752290 |
| 1728945600 | 1.55 | -0.04 | -2.52 | 1.61 | 1.61 | 1.55 | 531737 |
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
