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 | -0.08 | -0.950118764846 | 8.42 | 8.48 | 8.1101 | 728976 | 8.25719454 | CS |
| 4 | -0.03 | -0.358422939068 | 8.37 | 8.625 | 8.1101 | 557663 | 8.4024541 | CS |
| 12 | -0.35 | -4.02761795167 | 8.69 | 8.7 | 8.1101 | 523338 | 8.45448198 | CS |
| 26 | -0.03 | -0.358422939068 | 8.37 | 8.8 | 7.7 | 527078 | 8.42450434 | CS |
| 52 | 0.62 | 8.0310880829 | 7.72 | 8.8 | 7.59 | 512977 | 8.22191531 | CS |
| 156 | -2.14 | -20.4198473282 | 10.48 | 10.73 | 6.78 | 596772 | 8.18829481 | CS |
| 260 | -0.56 | -6.29213483146 | 8.9 | 10.81 | 4.86 | 661470 | 8.24636031 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.34 | 0.1 | 1.21 | 8.25 | 8.34 | 8.2401 | 262840 |
| 1734997200 | 8.24 | 0.01 | 0.12 | 8.16 | 8.24 | 8.155 | 574321 |
| 1734738000 | 8.23 | 0.04 | 0.49 | 8.1701 | 8.285 | 8.1100999 | 797153 |
| 1734651600 | 8.19 | -0.01 | -0.12 | 8.235 | 8.2899999 | 8.16 | 674879 |
| 1734565200 | 8.2 | -0.21 | -2.50 | 8.41 | 8.48 | 8.2 | 720404 |
| 1734478800 | 8.41 | -0.01 | -0.12 | 8.41 | 8.44 | 8.36 | 763907 |
| 1734392400 | 8.42 | -0.02 | -0.24 | 8.4244 | 8.48 | 8.41 | 502076 |
| 1734133200 | 8.44 | -0.04 | -0.47 | 8.5 | 8.51 | 8.41 | 553796 |
| 1734046800 | 8.48 | -0.07 | -0.82 | 8.521 | 8.5386 | 8.455 | 497084 |
| 1733960400 | 8.55 | 0 | 0.00 | 8.58 | 8.59 | 8.52 | 737249 |
| 1733874000 | 8.55 | -0.03 | -0.35 | 8.59 | 8.605 | 8.5399999 | 338297 |
| 1733787600 | 8.58 | -0.01 | -0.12 | 8.6 | 8.625 | 8.56 | 314268 |
| 1733528400 | 8.59 | 0.05 | 0.59 | 8.55 | 8.61 | 8.55 | 341479 |
| 1733442000 | 8.5399999 | 0.01 | 0.12 | 8.56 | 8.59 | 8.49 | 440134 |
| 1733355600 | 8.53 | 0.02 | 0.24 | 8.5599 | 8.56 | 8.51 | 388183 |
| 1733269200 | 8.51 | 0.02 | 0.24 | 8.489 | 8.55 | 8.44 | 439987 |
| 1733182800 | 8.49 | 0.05 | 0.59 | 8.44 | 8.5 | 8.4 | 608419 |
| 1732917840 | 8.44 | 0.09 | 1.08 | 8.3851 | 8.45 | 8.38 | 273160 |
| 1732750800 | 8.35 | 0.01 | 0.12 | 8.3699999 | 8.4295 | 8.32 | 704058 |
| 1732664400 | 8.34 | -0.01 | -0.12 | 8.36 | 8.3699999 | 8.33 | 443449 |
| 1732578000 | 8.35 | -0.06 | -0.71 | 8.45 | 8.45 | 8.32 | 707118 |
| 1732318800 | 8.41 | 0.02 | 0.24 | 8.4149999 | 8.4399 | 8.39 | 356626 |
| 1732232400 | 8.39 | -0.01 | -0.12 | 8.38 | 8.41 | 8.33 | 753893 |
| 1732146000 | 8.4 | -0.05 | -0.59 | 8.47 | 8.48 | 8.36 | 546895 |
| 1732059600 | 8.45 | -0.02 | -0.24 | 8.4814 | 8.51 | 8.43 | 458382 |
| 1731973200 | 8.47 | 0.09 | 1.07 | 8.385 | 8.49 | 8.34 | 402279 |
| 1731714000 | 8.38 | 0.01 | 0.12 | 8.379 | 8.395 | 8.31 | 416639 |
| 1731627600 | 8.3699999 | -0.07 | -0.83 | 8.48 | 8.5 | 8.35 | 610639 |
| 1731541200 | 8.44 | -0.07 | -0.82 | 8.5222 | 8.5699 | 8.44 | 487604 |
| 1731454800 | 8.51 | -0.05 | -0.58 | 8.58 | 8.65 | 8.46 | 669241 |
| 1731368400 | 8.56 | -0.04 | -0.47 | 8.64 | 8.67 | 8.53 | 447367 |
| 1731109200 | 8.6 | 0.01 | 0.12 | 8.5976 | 8.64 | 8.5601 | 405197 |
| 1731022800 | 8.59 | 0.06 | 0.70 | 8.51 | 8.63 | 8.51 | 364474 |
| 1730936400 | 8.53 | 0.14 | 1.67 | 8.5399999 | 8.55 | 8.43 | 476639 |
| 1730850000 | 8.39 | 0.04 | 0.48 | 8.36 | 8.46 | 8.35 | 547451 |
| 1730763600 | 8.35 | 0.01 | 0.12 | 8.34 | 8.3857 | 8.305 | 380944 |
| 1730500800 | 8.34 | 0.05 | 0.60 | 8.32 | 8.385 | 8.315 | 373643 |
| 1730414400 | 8.2899999 | -0.12 | -1.43 | 8.375 | 8.3782 | 8.26 | 591470 |
| 1730328000 | 8.41 | 0 | 0.00 | 8.4149999 | 8.4469 | 8.39 | 344681 |
| 1730241600 | 8.41 | -0.01 | -0.12 | 8.4 | 8.44 | 8.38 | 403435 |
| 1730155200 | 8.42 | 0 | 0.00 | 8.46 | 8.46 | 8.4 | 384116 |
| 1729896000 | 8.42 | -0.01 | -0.12 | 8.48 | 8.5261 | 8.41 | 305441 |
| 1729809600 | 8.43 | 0.04 | 0.48 | 8.45 | 8.4593 | 8.4 | 332212 |
| 1729723200 | 8.39 | -0.23 | -2.67 | 8.5 | 8.5 | 8.39 | 507029 |
| 1729636800 | 8.6199999 | -0.04 | -0.46 | 8.6524 | 8.66 | 8.55 | 594649 |
| 1729550400 | 8.66 | 0.08 | 0.93 | 8.58 | 8.67 | 8.5399999 | 536121 |
| 1729291200 | 8.58 | 0.02 | 0.23 | 8.58 | 8.6 | 8.55 | 388345 |
| 1729204800 | 8.56 | 0.02 | 0.23 | 8.58 | 8.61 | 8.5399999 | 586257 |
| 1729118400 | 8.5399999 | 0.02 | 0.23 | 8.52 | 8.55 | 8.4149999 | 727765 |
| 1729032000 | 8.52 | -0.07 | -0.81 | 8.6199999 | 8.6207 | 8.49 | 394933 |
| 1728945600 | 8.59 | 0.03 | 0.35 | 8.58 | 8.61 | 8.55 | 339376 |
| 1728686400 | 8.56 | 0.05 | 0.59 | 8.55 | 8.59 | 8.5399999 | 405807 |
| 1728600000 | 8.51 | -0.04 | -0.47 | 8.5666 | 8.57 | 8.48 | 452251 |
| 1728513600 | 8.55 | 0.01 | 0.12 | 8.58 | 8.65 | 8.5 | 857672 |
| 1728427200 | 8.5399999 | 0.06 | 0.71 | 8.5399999 | 8.5899 | 8.5 | 506238 |
| 1728340800 | 8.48 | -0.05 | -0.59 | 8.55 | 8.5599 | 8.4515 | 504812 |
| 1728081600 | 8.53 | 0 | 0.00 | 8.6 | 8.61 | 8.51 | 420246 |
| 1727995200 | 8.53 | -0.02 | -0.23 | 8.55 | 8.58 | 8.5013 | 426481 |
| 1727908800 | 8.55 | -0.06 | -0.70 | 8.5899 | 8.6089 | 8.545 | 468700 |
| 1727822400 | 8.61 | -0.11 | -1.26 | 8.69 | 8.7 | 8.5399999 | 716577 |
| 1727735520 | 8.72 | 0.08 | 0.93 | 8.66 | 8.72 | 8.59 | 859126 |
| 1727476800 | 8.64 | 0.12 | 1.41 | 8.55 | 8.64 | 8.53 | 566544 |
| 1727390400 | 8.52 | 0.09 | 1.07 | 8.49 | 8.53 | 8.47 | 403221 |
| 1727304000 | 8.43 | -0.03 | -0.35 | 8.47 | 8.505 | 8.43 | 392414 |
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
