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 | 0.45 | 9.977827051 | 4.51 | 5.09 | 4.4 | 2260522 | 4.74722619 | CS |
| 4 | 2.89 | 139.61352657 | 2.07 | 5.09 | 1.835 | 3453018 | 4.4255169 | CS |
| 12 | 2.21 | 80.3636363636 | 2.75 | 5.09 | 1.835 | 1390185 | 4.19520362 | CS |
| 26 | 0.3 | 6.43776824034 | 4.66 | 5.09 | 1.835 | 791542 | 4.14893162 | CS |
| 52 | -3.33347 | -40.1939115955 | 8.29347 | 11.8 | 1.835 | 1114331 | 5.83371004 | CS |
| 156 | -42.64 | -89.5798319328 | 47.6 | 52.8 | 1.835 | 3394115 | 17.93257382 | CS |
| 260 | -93.84 | -94.979757085 | 98.8 | 349.4 | 1.835 | 3541058 | 56.17782431 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743547200 | 4.96 | 0.05 | 1.02 | 4.9 | 5.01 | 4.89 | 1323542 |
| 1743460800 | 4.91 | -0.08 | -1.60 | 4.91 | 4.94 | 4.87 | 599658 |
| 1743201600 | 4.99 | 0.15 | 3.10 | 4.8099999 | 5.09 | 4.8099999 | 1349932 |
| 1743115200 | 4.84 | 0.31 | 6.84 | 4.63 | 4.89 | 4.63 | 3346645 |
| 1743028800 | 4.53 | 0.01 | 0.22 | 4.51 | 4.67 | 4.4 | 4683475 |
| 1742942400 | 4.5199999 | 2.25 | 99.12 | 3.86 | 4.54 | 3.72 | 53460923 |
| 1742856000 | 2.27 | 0.04 | 1.79 | 2.2 | 2.296 | 2.18 | 168039 |
| 1742596800 | 2.23 | -0.19 | -7.85 | 2.42 | 2.4863 | 2.205 | 213078 |
| 1742510400 | 2.42 | -0.31 | -11.36 | 2.63 | 2.68 | 2.42 | 356323 |
| 1742424000 | 2.73 | -0.02 | -0.73 | 2.75 | 2.79 | 2.68 | 568928 |
| 1742337600 | 2.75 | 0 | 0.00 | 2.68 | 2.77 | 2.54 | 340038 |
| 1742251200 | 2.75 | 0.26 | 10.44 | 2.47 | 2.7799 | 2.41 | 655799 |
| 1741992000 | 2.49 | 0.45 | 22.06 | 2 | 2.6179 | 2 | 651337 |
| 1741905600 | 2.04 | 0.12 | 6.25 | 1.98 | 2.1 | 1.94 | 270382 |
| 1741819200 | 1.92 | -0.03 | -1.54 | 1.95 | 1.9899 | 1.835 | 308890 |
| 1741732800 | 1.95 | -0.03 | -1.52 | 1.94 | 2 | 1.9 | 126614 |
| 1741646400 | 1.98 | -0.07 | -3.41 | 2.05 | 2.08 | 1.97 | 133987 |
| 1741390800 | 2.05 | 0.02 | 0.99 | 2.06 | 2.07 | 1.96 | 95064 |
| 1741304400 | 2.0299999 | -0.04 | -1.93 | 2.05 | 2.1 | 1.98 | 202804 |
| 1741218000 | 2.07 | 0.02 | 0.98 | 2.07 | 2.11 | 2 | 161727 |
| 1741131600 | 2.05 | 0.04 | 1.99 | 2.02 | 2.0699 | 1.995 | 125832 |
| 1741045200 | 2.0099999 | -0.27 | -11.84 | 2.2599999 | 2.3487 | 2.0099999 | 306348 |
| 1740786000 | 2.2799999 | 0.1 | 4.59 | 2.18 | 2.3594 | 2.15 | 107658 |
| 1740699600 | 2.18 | -0.05 | -2.24 | 2.22 | 2.3 | 2.18 | 196224 |
| 1740613200 | 2.23 | 0.02 | 0.90 | 2.21 | 2.39 | 2.19 | 214234 |
| 1740526800 | 2.21 | 0.01 | 0.45 | 2.2 | 2.2496999 | 2.12 | 84811 |
| 1740440400 | 2.2 | -0.03 | -1.35 | 2.3 | 2.32 | 2.11 | 208091 |
| 1740181200 | 2.23 | -0.23 | -9.35 | 2.47 | 2.56 | 2.22 | 379622 |
| 1740094800 | 2.46 | -0.17 | -6.46 | 2.65 | 2.73 | 2.45 | 218239 |
| 1740008400 | 2.63 | 0.15 | 6.05 | 2.48 | 2.65 | 2.47 | 218613 |
| 1739922000 | 2.48 | -0.08 | -3.13 | 2.56 | 2.64 | 2.455 | 167342 |
| 1739576400 | 2.56 | -0.04 | -1.54 | 2.6 | 2.66 | 2.55 | 143256 |
| 1739490000 | 2.6 | 0.1 | 4.00 | 2.5 | 2.63 | 2.485 | 243433 |
| 1739403600 | 2.5 | -0.01 | -0.40 | 2.47 | 2.5299999 | 2.42 | 95239 |
| 1739317200 | 2.5099999 | -0.11 | -4.20 | 2.56 | 2.62 | 2.46 | 109059 |
| 1739230800 | 2.62 | -0.05 | -1.87 | 2.74 | 2.74 | 2.5099999 | 223095 |
| 1738971600 | 2.67 | 0.1 | 3.89 | 2.61 | 2.74 | 2.4836999 | 121374 |
| 1738885200 | 2.57 | -0.21 | -7.55 | 2.81 | 2.81 | 2.4843 | 204650 |
| 1738798800 | 2.7799999 | 0.16 | 6.11 | 2.69 | 2.83 | 2.6 | 415689 |
| 1738712400 | 2.62 | 0.22 | 9.17 | 2.38 | 2.73 | 2.2934 | 528626 |
| 1738626000 | 2.4 | 0.13 | 5.73 | 2.21 | 2.5 | 2.175 | 231124 |
| 1738366800 | 2.27 | -0.23 | -9.20 | 2.48 | 2.4956 | 2.25 | 219930 |
| 1738280400 | 2.5 | 0.33 | 15.21 | 2.21 | 2.61 | 2.21 | 606624 |
| 1738194000 | 2.17 | -0.05 | -2.25 | 2.2 | 2.24 | 2.13 | 87324 |
| 1738107600 | 2.22 | 0.06 | 2.78 | 2.17 | 2.23 | 2.02 | 314092 |
| 1738021200 | 2.16 | -0.03 | -1.37 | 2.196 | 2.22 | 2.15 | 164224 |
| 1737762000 | 2.19 | 0.01 | 0.46 | 2.14 | 2.29 | 2.11 | 544518 |
| 1737675600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1737589200 | 2.18 | -0.06 | -2.68 | 2.23 | 2.23 | 2.16 | 255847 |
| 1737502800 | 2.24 | 0.05 | 2.28 | 2.2003 | 2.33 | 2.175 | 362381 |
| 1737157200 | 2.19 | -0.24 | -9.88 | 2.46 | 2.5 | 2.18 | 545648 |
| 1737070800 | 2.43 | 0.05 | 2.10 | 2.36 | 2.47 | 2.34 | 216888 |
| 1736984400 | 2.38 | -0.07 | -2.86 | 2.5 | 2.57 | 2.37 | 196634 |
| 1736898000 | 2.45 | -0.03 | -1.21 | 2.49 | 2.62 | 2.365 | 202150 |
| 1736811600 | 2.48 | -0.22 | -8.15 | 2.66 | 2.71 | 2.47 | 254769 |
| 1736552400 | 2.7 | -0.01 | -0.37 | 2.68 | 2.72 | 2.64 | 66048 |
| 1736379600 | 2.71 | -0.18 | -6.23 | 2.84 | 2.87 | 2.52 | 240818 |
| 1736293200 | 2.89 | -0.11 | -3.67 | 3 | 3.1 | 2.828 | 184678 |
| 1736206800 | 3 | -0.03 | -0.99 | 3.09 | 3.1 | 2.95 | 377516 |
| 1735947600 | 3.0299999 | 0.34 | 12.64 | 2.87 | 3.14 | 2.73 | 817111 |
| 1735861200 | 2.69 | 0.35 | 14.96 | 2.36 | 2.71 | 2.34 | 394727 |
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
