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 | 0.12 | 2.22222222222 | 5.4 | 5.575 | 5.22 | 187507 | 5.42129472 | CS |
| 4 | -0.18 | -3.15789473684 | 5.7 | 5.89 | 5.2 | 227244 | 5.561048 | CS |
| 12 | -0.09 | -1.60427807487 | 5.61 | 5.92 | 4.75 | 268772 | 5.40756587 | CS |
| 26 | 0.47 | 9.30693069307 | 5.05 | 6.5 | 4.75 | 223234 | 5.52670347 | CS |
| 52 | -0.57 | -9.35960591133 | 6.09 | 6.5 | 4.02 | 223551 | 5.24918778 | CS |
| 156 | -14.44 | -72.3446893788 | 19.96 | 21.7 | 3.455 | 302799 | 8.28194828 | CS |
| 260 | -7.63 | -58.0228136882 | 13.15 | 21.7 | 3.455 | 333800 | 9.68269131 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 5.5199999 | 0.08 | 1.47 | 5.51 | 5.57 | 5.45 | 182021 |
| 1735861200 | 5.44 | -0.08 | -1.45 | 5.5 | 5.575 | 5.41 | 194564 |
| 1735688400 | 5.5199999 | 0.13 | 2.41 | 5.42 | 5.5599999 | 5.39 | 182859 |
| 1735602000 | 5.39 | 0.05 | 0.94 | 5.34 | 5.4 | 5.22 | 184723 |
| 1735342800 | 5.34 | -0.12 | -2.20 | 5.38 | 5.5 | 5.3388 | 198436 |
| 1735256400 | 5.46 | -0.01 | -0.18 | 5.45 | 5.5 | 5.42 | 124101 |
| 1735077840 | 5.47 | 0.07 | 1.30 | 5.42 | 5.47 | 5.345 | 60778 |
| 1734997200 | 5.4 | -0.05 | -0.92 | 5.47 | 5.5 | 5.32 | 142205 |
| 1734738000 | 5.45 | 0.12 | 2.25 | 5.3 | 5.51 | 5.2699999 | 448669 |
| 1734651600 | 5.33 | 0.07 | 1.33 | 5.24 | 5.4109999 | 5.2 | 357268 |
| 1734565200 | 5.26 | -0.39 | -6.90 | 5.67 | 5.74 | 5.24 | 359325 |
| 1734478800 | 5.65 | -0.03 | -0.53 | 5.65 | 5.7 | 5.58 | 324538 |
| 1734392400 | 5.68 | -0.17 | -2.91 | 5.8099999 | 5.85 | 5.6529999 | 316778 |
| 1734133200 | 5.85 | 0.03 | 0.52 | 5.85 | 5.87 | 5.6447 | 194975 |
| 1734046800 | 5.82 | 0.03 | 0.52 | 5.75 | 5.85 | 5.675 | 257748 |
| 1733960400 | 5.79 | 0.03 | 0.52 | 5.76 | 5.8799 | 5.66 | 239887 |
| 1733874000 | 5.76 | -0.12 | -2.04 | 5.9 | 5.9 | 5.7 | 212600 |
| 1733787600 | 5.88 | 0.19 | 3.34 | 5.71 | 5.89 | 5.71 | 218161 |
| 1733528400 | 5.69 | -0.01 | -0.18 | 5.73 | 5.75 | 5.6 | 175458 |
| 1733442000 | 5.7 | 0.05 | 0.88 | 5.61 | 5.73 | 5.5820999 | 159535 |
| 1733355600 | 5.65 | -0.09 | -1.57 | 5.72 | 5.745 | 5.58 | 212109 |
| 1733269200 | 5.74 | 0.1 | 1.77 | 5.64 | 5.75 | 5.61 | 224554 |
| 1733182800 | 5.64 | -0.16 | -2.76 | 5.61 | 5.69 | 5.495 | 348275 |
| 1732917840 | 5.8 | 0.08 | 1.40 | 5.75 | 5.885 | 5.74 | 126241 |
| 1732750800 | 5.72 | 0.09 | 1.60 | 5.68 | 5.7672 | 5.63 | 341931 |
| 1732664400 | 5.63 | 0.34 | 6.43 | 5.28 | 5.63 | 5.25 | 339802 |
| 1732578000 | 5.29 | 0.11 | 2.12 | 5.21 | 5.49 | 5.21 | 2997053 |
| 1732318800 | 5.18 | 0.1 | 1.97 | 5.1 | 5.19 | 5.0599999 | 299474 |
| 1732232400 | 5.08 | 0.16 | 3.25 | 4.93 | 5.095 | 4.88 | 317172 |
| 1732146000 | 4.92 | 0 | 0.00 | 4.89 | 4.93 | 4.8099999 | 218000 |
| 1732059600 | 4.92 | 0.09 | 1.86 | 4.79 | 4.92 | 4.75 | 268266 |
| 1731973200 | 4.83 | -0.06 | -1.23 | 4.86 | 4.9 | 4.75 | 275920 |
| 1731714000 | 4.89 | 0.02 | 0.41 | 4.93 | 5.0199999 | 4.82 | 298905 |
| 1731627600 | 4.87 | -0.14 | -2.79 | 5.0199999 | 5.04 | 4.87 | 290229 |
| 1731541200 | 5.01 | 0 | 0.00 | 5.09 | 5.09 | 4.92 | 234066 |
| 1731454800 | 5.01 | -0.23 | -4.39 | 5.22 | 5.23 | 4.9401 | 279884 |
| 1731368400 | 5.24 | -0.1 | -1.87 | 5.43 | 5.43 | 5.175 | 258971 |
| 1731109200 | 5.34 | -0.04 | -0.74 | 5.37 | 5.38 | 5.22 | 240010 |
| 1731022800 | 5.38 | -0.11 | -2.00 | 5.49 | 5.57 | 5.3 | 203394 |
| 1730936400 | 5.49 | 0.21 | 3.98 | 5.66 | 5.66 | 5.38 | 301236 |
| 1730850000 | 5.28 | 0.16 | 3.13 | 5.08 | 5.2993 | 5.0707 | 126182 |
| 1730763600 | 5.12 | 0.04 | 0.79 | 5.09 | 5.23 | 5.07 | 187787 |
| 1730500800 | 5.08 | -0.04 | -0.78 | 5.15 | 5.1593 | 5.01 | 143347 |
| 1730414400 | 5.12 | -0.27 | -5.01 | 5.43 | 5.49 | 5.12 | 155593 |
| 1730328000 | 5.39 | -0.04 | -0.74 | 5.44 | 5.54 | 5.39 | 109163 |
| 1730241600 | 5.43 | -0.06 | -1.09 | 5.47 | 5.49 | 5.32 | 150827 |
| 1730155200 | 5.49 | -0.05 | -0.90 | 5.58 | 5.66 | 5.48 | 130314 |
| 1729896000 | 5.54 | -0.13 | -2.29 | 5.72 | 5.7699999 | 5.53 | 121554 |
| 1729809600 | 5.67 | -0.1 | -1.73 | 5.78 | 5.8099999 | 5.63 | 150057 |
| 1729723200 | 5.7699999 | 0.21 | 3.78 | 5.5599999 | 5.79 | 5.555 | 209502 |
| 1729636800 | 5.5599999 | 0.01 | 0.18 | 5.55 | 5.58 | 5.525 | 146856 |
| 1729550400 | 5.55 | -0.15 | -2.63 | 5.68 | 5.69 | 5.54 | 250399 |
| 1729291200 | 5.7 | -0.12 | -2.06 | 5.82 | 5.85 | 5.695 | 217209 |
| 1729204800 | 5.82 | 0.07 | 1.22 | 5.75 | 5.92 | 5.69 | 262927 |
| 1729118400 | 5.75 | 0.07 | 1.23 | 5.72 | 5.84 | 5.69 | 203793 |
| 1729032000 | 5.68 | 0.21 | 3.84 | 5.48 | 5.8099999 | 5.45 | 132441 |
| 1728945600 | 5.47 | -0.1 | -1.80 | 5.57 | 5.57 | 5.33 | 252970 |
| 1728686400 | 5.57 | -0.07 | -1.24 | 5.61 | 5.6830999 | 5.54 | 108892 |
| 1728600000 | 5.64 | -0.11 | -1.91 | 5.61 | 5.73 | 5.57 | 164690 |
| 1728513600 | 5.75 | 0 | 0.00 | 5.78 | 5.89 | 5.73 | 209758 |
| 1728427200 | 5.75 | -0.22 | -3.69 | 5.96 | 6 | 5.74 | 278226 |
| 1728340800 | 5.97 | 0.22 | 3.83 | 5.79 | 5.98 | 5.7 | 281535 |
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
