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 | -0.13 | -2.09339774557 | 6.21 | 6.29 | 6.0248 | 822337 | 6.17346565 | DR |
| 4 | -0.68 | -10.0591715976 | 6.76 | 6.78 | 6.015 | 1024636 | 6.35234696 | DR |
| 12 | -1.19 | -16.3686382393 | 7.27 | 7.83 | 6.015 | 864868 | 6.85476479 | DR |
| 26 | -1.11 | -15.438108484 | 7.19 | 7.83 | 6.015 | 944992 | 6.86901971 | DR |
| 52 | -2.15 | -26.1239368165 | 8.23 | 9.11 | 6.015 | 938154 | 7.49760513 | DR |
| 156 | 0.14 | 2.3569023569 | 5.94 | 10.385 | 5.165 | 1426965 | 7.75156474 | DR |
| 260 | -2.35 | -27.8766310795 | 8.43 | 10.385 | 2.955 | 1217232 | 7.36571789 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 6.08 | 0.01 | 0.16 | 6.035 | 6.1 | 6.0013 | 1258226 |
| 1732232400 | 6.07 | -0.16 | -2.57 | 6.03 | 6.1 | 6.0248 | 1128162 |
| 1732146000 | 6.23 | 0.03 | 0.48 | 6.23 | 6.29 | 6.21 | 941739 |
| 1732059600 | 6.2 | -0.01 | -0.16 | 6.195 | 6.24 | 6.17 | 702717 |
| 1731973200 | 6.21 | 0.01 | 0.16 | 6.16 | 6.245 | 6.155 | 930795 |
| 1731714000 | 6.2 | 0.02 | 0.32 | 6.21 | 6.24 | 6.18 | 408274 |
| 1731627600 | 6.18 | 0.04 | 0.65 | 6.22 | 6.24 | 6.165 | 1074456 |
| 1731541200 | 6.14 | -0.04 | -0.65 | 6.13 | 6.1849999 | 6.015 | 1419324 |
| 1731454800 | 6.18 | -0.1 | -1.59 | 6.2 | 6.22 | 6.1 | 814871 |
| 1731368400 | 6.28 | 0.06 | 0.96 | 6.15 | 6.28 | 6.15 | 1198319 |
| 1731109200 | 6.22 | -0.16 | -2.51 | 6.17 | 6.26 | 6.115 | 1164967 |
| 1731022800 | 6.38 | -0.08 | -1.24 | 6.55 | 6.55 | 6.355 | 1602438 |
| 1730936400 | 6.46 | -0.05 | -0.77 | 6.33 | 6.53 | 6.3 | 1086801 |
| 1730850000 | 6.51 | -0.01 | -0.15 | 6.45 | 6.5362 | 6.44 | 986167 |
| 1730763600 | 6.5199999 | 0.23 | 3.66 | 6.47 | 6.59 | 6.47 | 853248 |
| 1730500800 | 6.29 | -0.29 | -4.41 | 6.5 | 6.5 | 6.2699999 | 2025260 |
| 1730414400 | 6.58 | -0.06 | -0.90 | 6.62 | 6.6689999 | 6.5599999 | 856068 |
| 1730328000 | 6.64 | 0.05 | 0.76 | 6.605 | 6.6799 | 6.59 | 538685 |
| 1730241600 | 6.59 | -0.14 | -2.08 | 6.725 | 6.73 | 6.59 | 522972 |
| 1730155200 | 6.73 | 0.09 | 1.36 | 6.73 | 6.78 | 6.7 | 1689884 |
| 1729896000 | 6.64 | -0.11 | -1.63 | 6.76 | 6.76 | 6.64 | 547563 |
| 1729809600 | 6.75 | 0.08 | 1.20 | 6.68 | 6.78 | 6.58 | 1010278 |
| 1729723200 | 6.67 | -0.11 | -1.62 | 6.72 | 6.72 | 6.57 | 1214373 |
| 1729636800 | 6.78 | 0.05 | 0.74 | 6.78 | 6.795 | 6.68 | 720402 |
| 1729550400 | 6.73 | 0.04 | 0.60 | 6.71 | 6.74 | 6.66 | 593639 |
| 1729291200 | 6.69 | -0.07 | -1.04 | 6.81 | 6.81 | 6.67 | 806595 |
| 1729204800 | 6.76 | 0 | 0.00 | 6.63 | 6.76 | 6.63 | 612733 |
| 1729118400 | 6.76 | -0.08 | -1.17 | 6.78 | 6.82 | 6.73 | 798198 |
| 1729032000 | 6.84 | -0.16 | -2.29 | 6.93 | 6.93 | 6.82 | 705209 |
| 1728945600 | 7 | 0.19 | 2.79 | 6.87 | 7.015 | 6.85 | 769893 |
| 1728686400 | 6.81 | -0.05 | -0.73 | 6.79 | 6.81 | 6.7 | 824743 |
| 1728600000 | 6.86 | 0.02 | 0.29 | 6.84 | 6.88 | 6.795 | 703732 |
| 1728513600 | 6.84 | -0.2 | -2.84 | 6.84 | 6.905 | 6.82 | 481925 |
| 1728427200 | 7.04 | 0.07 | 1.00 | 6.93 | 7.07 | 6.93 | 519078 |
| 1728340800 | 6.97 | -0.07 | -0.99 | 7.06 | 7.1205 | 6.955 | 394891 |
| 1728081600 | 7.04 | 0.03 | 0.43 | 6.99 | 7.05 | 6.97 | 484415 |
| 1727995200 | 7.01 | -0.25 | -3.44 | 7.01 | 7.04 | 6.93 | 865056 |
| 1727908800 | 7.26 | 0.02 | 0.28 | 7.3799 | 7.405 | 7.25 | 657417 |
| 1727822400 | 7.24 | 0.01 | 0.14 | 7.28 | 7.345 | 7.2 | 877600 |
| 1727735520 | 7.23 | -0.05 | -0.69 | 7.28 | 7.28 | 7.175 | 1096365 |
| 1727476800 | 7.28 | -0.04 | -0.55 | 7.31 | 7.39 | 7.27 | 1840273 |
| 1727390400 | 7.32 | 0.17 | 2.38 | 7.31 | 7.35 | 7.195 | 662991 |
| 1727304000 | 7.15 | -0.15 | -2.05 | 7.29 | 7.29 | 7.12 | 1118946 |
| 1727217600 | 7.3 | 0.14 | 1.96 | 7.39 | 7.46 | 7.255 | 821245 |
| 1727131200 | 7.16 | -0.1 | -1.38 | 7.18 | 7.21 | 7.1 | 748206 |
| 1726872000 | 7.26 | -0.41 | -5.35 | 7.56 | 7.56 | 7.26 | 894024 |
| 1726785600 | 7.67 | -0.02 | -0.26 | 7.73 | 7.74 | 7.615 | 980952 |
| 1726699200 | 7.69 | 0 | 0.00 | 7.69 | 7.83 | 7.61 | 1125777 |
| 1726612800 | 7.69 | 0.04 | 0.52 | 7.6 | 7.72 | 7.575 | 733135 |
| 1726526400 | 7.65 | 0.11 | 1.46 | 7.59 | 7.71 | 7.59 | 584258 |
| 1726267200 | 7.54 | 0.17 | 2.31 | 7.52 | 7.6 | 7.5 | 824045 |
| 1726180800 | 7.37 | -0.07 | -0.94 | 7.365 | 7.41 | 7.28 | 633516 |
| 1726094400 | 7.44 | 0.01 | 0.13 | 7.47 | 7.47 | 7.355 | 783404 |
| 1726008000 | 7.43 | -0.09 | -1.20 | 7.47 | 7.48 | 7.355 | 619586 |
| 1725921600 | 7.52 | 0.03 | 0.40 | 7.45 | 7.54 | 7.42 | 589771 |
| 1725662400 | 7.49 | -0.13 | -1.71 | 7.67 | 7.67 | 7.49 | 637083 |
| 1725576000 | 7.62 | -0.01 | -0.13 | 7.61 | 7.64 | 7.51 | 843358 |
| 1725489600 | 7.63 | 0.21 | 2.83 | 7.48 | 7.64 | 7.48 | 563688 |
| 1725403200 | 7.42 | -0.01 | -0.13 | 7.5 | 7.505 | 7.37 | 363066 |
| 1725057600 | 7.43 | 0.03 | 0.41 | 7.27 | 7.455 | 7.235 | 1030616 |
| 1724971200 | 7.4 | -0.21 | -2.76 | 7.43 | 7.45 | 7.3 | 650391 |
| 1724884800 | 7.61 | 0.01 | 0.13 | 7.53 | 7.635 | 7.5 | 345601 |
| 1724798400 | 7.6 | -0.05 | -0.65 | 7.62 | 7.685 | 7.575 | 571843 |
| 1724712000 | 7.65 | -0.01 | -0.13 | 7.61 | 7.695 | 7.565 | 571986 |
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
