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 | 0.25 | 5.07099391481 | 4.93 | 5.18 | 4.75 | 275653 | 4.93229633 | CS |
| 4 | -0.54 | -9.44055944056 | 5.72 | 5.77 | 4.75 | 215541 | 5.13168599 | CS |
| 12 | -0.84 | -13.9534883721 | 6.02 | 6.5 | 4.75 | 208160 | 5.57983461 | CS |
| 26 | -0.01 | -0.19267822736 | 5.19 | 6.5 | 4.6 | 186182 | 5.4293905 | CS |
| 52 | 0.76 | 17.1945701357 | 4.42 | 6.705 | 4.02 | 221321 | 5.30320169 | CS |
| 156 | -12.82 | -71.2222222222 | 18 | 21.7 | 3.455 | 307753 | 8.74781328 | CS |
| 260 | -7.92 | -60.4580152672 | 13.1 | 21.7 | 3.455 | 339605 | 9.83628845 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 5.18 | 0.1 | 1.97 | 5.1 | 5.19 | 5.0599999 | 296088 |
| 1732232400 | 5.08 | 0.16 | 3.25 | 4.93 | 5.095 | 4.88 | 316364 |
| 1732146000 | 4.92 | 0 | 0.00 | 4.89 | 4.93 | 4.8099999 | 216726 |
| 1732059600 | 4.92 | 0.09 | 1.86 | 4.8 | 4.92 | 4.75 | 263601 |
| 1731973200 | 4.83 | -0.06 | -1.23 | 4.83 | 4.9 | 4.75 | 266928 |
| 1731714000 | 4.89 | 0.02 | 0.41 | 4.945 | 5.0199999 | 4.82 | 288403 |
| 1731627600 | 4.87 | -0.14 | -2.79 | 5.04 | 5.04 | 4.87 | 288646 |
| 1731541200 | 5.01 | 0 | 0.00 | 5.086 | 5.09 | 4.92 | 233337 |
| 1731454800 | 5.01 | -0.23 | -4.39 | 5.21 | 5.23 | 4.9401 | 278797 |
| 1731368400 | 5.24 | -0.1 | -1.87 | 5.43 | 5.43 | 5.175 | 258443 |
| 1731109200 | 5.34 | -0.04 | -0.74 | 5.28 | 5.34 | 5.22 | 238702 |
| 1731022800 | 5.38 | -0.11 | -2.00 | 5.45 | 5.57 | 5.3 | 202507 |
| 1730936400 | 5.49 | 0.21 | 3.98 | 5.5599999 | 5.66 | 5.38 | 303020 |
| 1730850000 | 5.28 | 0.16 | 3.13 | 5.08 | 5.2993 | 5.0707 | 125368 |
| 1730763600 | 5.12 | 0.04 | 0.79 | 5.09 | 5.23 | 5.07 | 187385 |
| 1730500800 | 5.08 | -0.04 | -0.78 | 5.15 | 5.1593 | 5.01 | 142931 |
| 1730414400 | 5.12 | -0.27 | -5.01 | 5.43 | 5.49 | 5.12 | 155591 |
| 1730328000 | 5.39 | -0.04 | -0.74 | 5.43 | 5.54 | 5.39 | 108415 |
| 1730241600 | 5.43 | -0.06 | -1.09 | 5.45 | 5.49 | 5.32 | 150066 |
| 1730155200 | 5.49 | -0.05 | -0.90 | 5.58 | 5.66 | 5.48 | 127644 |
| 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 | 149009 |
| 1729723200 | 5.7699999 | 0.21 | 3.78 | 5.5599999 | 5.79 | 5.555 | 209353 |
| 1729636800 | 5.5599999 | 0.01 | 0.18 | 5.5435 | 5.58 | 5.525 | 145725 |
| 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 | 5.668 | 5.54 | 107244 |
| 1728600000 | 5.64 | -0.11 | -1.91 | 5.6131 | 5.73 | 5.6 | 150611 |
| 1728513600 | 5.75 | 0 | 0.00 | 5.78 | 5.89 | 5.73 | 209758 |
| 1728427200 | 5.75 | -0.22 | -3.69 | 5.96 | 5.96 | 5.74 | 236700 |
| 1728340800 | 5.97 | 0.22 | 3.83 | 5.79 | 5.98 | 5.72 | 269855 |
| 1728081600 | 5.75 | 0.04 | 0.70 | 5.74 | 5.8801 | 5.35 | 1535853 |
| 1727995200 | 5.71 | -0.12 | -2.06 | 5.76 | 5.78 | 5.62 | 142560 |
| 1727908800 | 5.83 | 0.03 | 0.52 | 5.79 | 5.87 | 5.769 | 66791 |
| 1727822400 | 5.8 | -0.04 | -0.68 | 5.87 | 5.91 | 5.7699999 | 179046 |
| 1727735520 | 5.84 | -0.08 | -1.35 | 5.92 | 5.93 | 5.795 | 160522 |
| 1727476800 | 5.92 | 0.11 | 1.89 | 5.9 | 5.96 | 5.795 | 191715 |
| 1727390400 | 5.8099999 | -0.05 | -0.85 | 5.97 | 5.99 | 5.78 | 108753 |
| 1727304000 | 5.86 | -0.02 | -0.34 | 5.89 | 5.94 | 5.82 | 87145 |
| 1727217600 | 5.88 | -0.12 | -2.00 | 6.0199999 | 6.05 | 5.86 | 136472 |
| 1727131200 | 6 | 0 | 0.00 | 6.0199999 | 6.12 | 5.99 | 108748 |
| 1726872000 | 6 | -0.22 | -3.54 | 6 | 6.159 | 5.97 | 521355 |
| 1726785600 | 6.22 | -0.04 | -0.64 | 6.3 | 6.3372 | 6.16 | 174670 |
| 1726699200 | 6.26 | 0.01 | 0.16 | 6.28 | 6.5 | 6.2272999 | 239359 |
| 1726612800 | 6.25 | -0.05 | -0.79 | 6.3099999 | 6.42 | 6.21 | 165433 |
| 1726526400 | 6.3 | 0.11 | 1.78 | 6.2 | 6.34 | 6.1622 | 99517 |
| 1726267200 | 6.19 | 0.19 | 3.17 | 6.1 | 6.19 | 6.07 | 101399 |
| 1726180800 | 6 | 0.08 | 1.35 | 5.97 | 6.05 | 5.925 | 93845 |
| 1726094400 | 5.92 | 0 | 0.00 | 5.85 | 5.94 | 5.795 | 81727 |
| 1726008000 | 5.92 | 0.14 | 2.42 | 5.8099999 | 5.95 | 5.8099999 | 91634 |
| 1725921600 | 5.78 | 0.02 | 0.35 | 5.75 | 5.88 | 5.71 | 118598 |
| 1725662400 | 5.76 | 0.07 | 1.23 | 5.71 | 5.83 | 5.66 | 106264 |
| 1725576000 | 5.69 | -0.03 | -0.52 | 5.73 | 5.84 | 5.6503 | 134299 |
| 1725489600 | 5.72 | -0.08 | -1.38 | 5.75 | 5.868 | 5.67 | 182889 |
| 1725403200 | 5.8 | -0.08 | -1.36 | 5.835 | 5.88 | 5.72 | 118212 |
| 1725057600 | 5.88 | -0.08 | -1.34 | 6.0199999 | 6.0199999 | 5.82 | 98472 |
| 1724971200 | 5.96 | 0.11 | 1.88 | 5.88 | 6.03 | 5.79 | 88654 |
| 1724884800 | 5.85 | -0.13 | -2.17 | 5.9 | 5.99 | 5.83 | 167714 |
| 1724798400 | 5.98 | -0.06 | -0.99 | 5.99 | 6.05 | 5.93 | 87197 |
| 1724712000 | 6.04 | 0.09 | 1.51 | 6 | 6.1399 | 5.9708 | 141720 |
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
