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 | 0.0069 | 0.106153846154 | 6.5 | 6.5954 | 6.45 | 801467 | 6.52609003 | CS |
| 4 | -0.1631 | -2.44527736132 | 6.67 | 6.82 | 6.435 | 739111 | 6.58095026 | CS |
| 12 | -0.2431 | -3.60148148148 | 6.75 | 6.99 | 6.3 | 575576 | 6.62269175 | CS |
| 26 | -0.5131 | -7.30911680912 | 7.02 | 7.11 | 6.25 | 480393 | 6.69822364 | CS |
| 52 | 0.5469 | 9.17617449664 | 5.96 | 7.26 | 5.87 | 390068 | 6.75434881 | CS |
| 156 | -3.6531 | -35.9557086614 | 10.16 | 10.37 | 5.09 | 213100 | 6.92421985 | CS |
| 260 | -5.1531 | -44.1946826758 | 11.66 | 13.92 | 2.7 | 178943 | 8.13199684 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 6.5199999 | -0.03 | -0.46 | 6.57 | 6.595 | 6.51 | 960210 |
| 1739490000 | 6.55 | 0.07 | 1.08 | 6.5199999 | 6.58 | 6.49 | 807392 |
| 1739403600 | 6.48 | -0.07 | -1.07 | 6.51 | 6.5199999 | 6.45 | 683513 |
| 1739317200 | 6.55 | 0.05 | 0.77 | 6.5 | 6.5954 | 6.49 | 754753 |
| 1739230800 | 6.5 | -0.03 | -0.46 | 6.54 | 6.555 | 6.49 | 514028 |
| 1738971600 | 6.53 | -0.04 | -0.61 | 6.58 | 6.59 | 6.511 | 447035 |
| 1738885200 | 6.57 | -0.01 | -0.15 | 6.61 | 6.64 | 6.53 | 586140 |
| 1738798800 | 6.58 | -0.03 | -0.45 | 6.6 | 6.61 | 6.54 | 446268 |
| 1738712400 | 6.61 | 0.02 | 0.30 | 6.58 | 6.63 | 6.45 | 621569 |
| 1738626000 | 6.59 | 0.03 | 0.46 | 6.5 | 6.65 | 6.4349999 | 1260634 |
| 1738366800 | 6.5599999 | -0.08 | -1.20 | 6.57 | 6.64 | 6.51 | 877863 |
| 1738280400 | 6.64 | 0.06 | 0.91 | 6.62 | 6.7 | 6.58 | 950626 |
| 1738194000 | 6.58 | -0.07 | -1.05 | 6.66 | 6.82 | 6.53 | 1754409 |
| 1738107600 | 6.65 | 0.02 | 0.30 | 6.64 | 6.69 | 6.61 | 470244 |
| 1738021200 | 6.63 | 0.01 | 0.15 | 6.61 | 6.6502 | 6.5599999 | 562391 |
| 1737762000 | 6.62 | 0.01 | 0.15 | 6.6 | 6.665 | 6.5399 | 520709 |
| 1737675600 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1737589200 | 6.61 | -0.11 | -1.64 | 6.69 | 6.695 | 6.59 | 453291 |
| 1737502800 | 6.72 | 0.1 | 1.51 | 6.67 | 6.79 | 6.63 | 632918 |
| 1737157200 | 6.62 | 0.03 | 0.46 | 6.59 | 6.62 | 6.5737 | 460019 |
| 1737070800 | 6.59 | 0.12 | 1.85 | 6.48 | 6.6 | 6.48 | 426879 |
| 1736984400 | 6.47 | -0.01 | -0.15 | 6.59 | 6.61 | 6.47 | 447193 |
| 1736898000 | 6.48 | 0.05 | 0.78 | 6.53 | 6.55 | 6.455 | 425005 |
| 1736811600 | 6.43 | 0 | 0.00 | 6.45 | 6.45 | 6.3 | 389371 |
| 1736552400 | 6.43 | -0.1 | -1.53 | 6.53 | 6.53 | 6.425 | 569076 |
| 1736379600 | 6.53 | -0.06 | -0.91 | 6.55 | 6.585 | 6.46 | 422793 |
| 1736293200 | 6.59 | -0.09 | -1.35 | 6.7 | 6.7424 | 6.51 | 600982 |
| 1736206800 | 6.68 | -0.14 | -2.05 | 6.84 | 6.855 | 6.67 | 451866 |
| 1735947600 | 6.82 | 0.15 | 2.25 | 6.64 | 6.86 | 6.64 | 721732 |
| 1735861200 | 6.67 | 0.05 | 0.76 | 6.64 | 6.69 | 6.58 | 543427 |
| 1735688400 | 6.62 | 0.05 | 0.76 | 6.5 | 6.63 | 6.47 | 709187 |
| 1735602000 | 6.57 | -0.08 | -1.20 | 6.6 | 6.6419 | 6.54 | 579113 |
| 1735342800 | 6.65 | 0.02 | 0.30 | 6.63 | 6.6805 | 6.6 | 460062 |
| 1735256400 | 6.63 | 0 | 0.00 | 6.62 | 6.67 | 6.58 | 454489 |
| 1735077840 | 6.63 | 0.05 | 0.76 | 6.57 | 6.65 | 6.5599999 | 459398 |
| 1734997200 | 6.58 | 0.02 | 0.30 | 6.57 | 6.59 | 6.51 | 329454 |
| 1734738000 | 6.5599999 | 0.1 | 1.55 | 6.45 | 6.6 | 6.41 | 771569 |
| 1734651600 | 6.46 | 0.04 | 0.62 | 6.49 | 6.61 | 6.42 | 370940 |
| 1734565200 | 6.42 | -0.14 | -2.13 | 6.57 | 6.68 | 6.4 | 531447 |
| 1734478800 | 6.5599999 | -0.06 | -0.91 | 6.62 | 6.7 | 6.53 | 474061 |
| 1734392400 | 6.62 | -0.21 | -3.07 | 6.8 | 6.87 | 6.57 | 1022963 |
| 1734133200 | 6.83 | -0.05 | -0.73 | 6.84 | 6.88 | 6.8 | 433348 |
| 1734046800 | 6.88 | -0.01 | -0.15 | 6.87 | 6.92 | 6.8 | 455524 |
| 1733960400 | 6.89 | -0.05 | -0.72 | 6.94 | 6.9693 | 6.86 | 579446 |
| 1733874000 | 6.94 | 0.06 | 0.87 | 6.88 | 6.99 | 6.8636 | 368561 |
| 1733787600 | 6.88 | 0.03 | 0.44 | 6.86 | 6.91 | 6.82 | 312280 |
| 1733528400 | 6.85 | 0.09 | 1.33 | 6.82 | 6.9 | 6.785 | 509642 |
| 1733442000 | 6.76 | -0.03 | -0.44 | 6.81 | 6.84 | 6.76 | 387889 |
| 1733355600 | 6.79 | 0.08 | 1.19 | 6.71 | 6.79 | 6.672 | 323764 |
| 1733269200 | 6.71 | 0.07 | 1.05 | 6.64 | 6.725 | 6.64 | 291781 |
| 1733182800 | 6.64 | -0.09 | -1.34 | 6.66 | 6.72 | 6.6 | 701185 |
| 1732917840 | 6.73 | -0.12 | -1.75 | 6.79 | 6.81 | 6.7 | 325894 |
| 1732750800 | 6.85 | 0.1 | 1.48 | 6.78 | 6.9 | 6.76 | 565723 |
| 1732664400 | 6.75 | 0.02 | 0.30 | 6.75 | 6.765 | 6.6849999 | 325468 |
| 1732578000 | 6.73 | -0.03 | -0.44 | 6.8 | 6.8312 | 6.72 | 399084 |
| 1732318800 | 6.76 | 0.11 | 1.65 | 6.66 | 6.77 | 6.64 | 482356 |
| 1732232400 | 6.65 | 0.08 | 1.22 | 6.6 | 6.66 | 6.55 | 238209 |
| 1732146000 | 6.57 | -0.08 | -1.20 | 6.66 | 6.67 | 6.515 | 341277 |
| 1732059600 | 6.65 | 0.08 | 1.22 | 6.5599999 | 6.68 | 6.51 | 377057 |
| 1731973200 | 6.57 | 0.11 | 1.70 | 6.47 | 6.58 | 6.4301 | 419116 |
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
