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 | -0.788177339901 | 10.15 | 10.42 | 9.92 | 69101066 | 10.19030158 | CS |
| 4 | 0.38 | 3.92156862745 | 9.69 | 10.45 | 9.53 | 64196581 | 10.00358987 | CS |
| 12 | -0.825 | -7.57228086278 | 10.895 | 11.52 | 9.53 | 58273618 | 10.33380025 | CS |
| 26 | -0.79 | -7.2744014733 | 10.86 | 11.52 | 9.49 | 55440009 | 10.49649637 | CS |
| 52 | -1.69 | -14.3707482993 | 11.76 | 14.85 | 9.49 | 54612933 | 11.47946575 | CS |
| 156 | -9.56 | -48.7009679063 | 19.63 | 21.05 | 9.49 | 59336992 | 12.7788581 | CS |
| 260 | 1.29 | 14.6924829157 | 8.78 | 25.87 | 3.96 | 68225056 | 12.16355406 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 10.08 | -0.08 | -0.79 | 10.16 | 10.35 | 9.99 | 103888365 |
| 1738280400 | 10.16 | -0.05 | -0.49 | 10.26 | 10.39 | 10.06 | 69525552 |
| 1738194000 | 10.21 | 0.13 | 1.29 | 10.1 | 10.29 | 10.03 | 69791364 |
| 1738107600 | 10.08 | -0.3 | -2.89 | 10.23 | 10.23 | 9.92 | 91236586 |
| 1738021200 | 10.38 | 0.26 | 2.57 | 10.11 | 10.42 | 10.1 | 72599966 |
| 1737762000 | 10.12 | 0.09 | 0.90 | 10.15 | 10.31 | 10.09 | 42331945 |
| 1737675600 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1737589200 | 10.03 | -0.4 | -3.84 | 10.25 | 10.25 | 10.02 | 59081153 |
| 1737502800 | 10.43 | 0.25 | 2.46 | 10.315 | 10.45 | 10.24 | 65584011 |
| 1737157200 | 10.18 | 0.17 | 1.70 | 10.08 | 10.21 | 10.04 | 60721171 |
| 1737070800 | 10.01 | 0.06 | 0.60 | 9.91 | 10.06 | 9.89 | 45733146 |
| 1736984400 | 9.95 | 0.17 | 1.74 | 9.97 | 10.06 | 9.89 | 68634562 |
| 1736898000 | 9.78 | 0.07 | 0.72 | 9.77 | 9.82 | 9.68 | 45395315 |
| 1736811600 | 9.71 | 0.06 | 0.62 | 9.65 | 9.72 | 9.57 | 65928796 |
| 1736552400 | 9.65 | -0.09 | -0.92 | 9.67 | 9.84 | 9.59 | 73297731 |
| 1736379600 | 9.74 | -0.02 | -0.20 | 9.74 | 9.75 | 9.58 | 61527805 |
| 1736293200 | 9.76 | -0.16 | -1.61 | 9.94 | 10.01 | 9.72 | 62349101 |
| 1736206800 | 9.92 | 0.04 | 0.40 | 10.06 | 10.19 | 9.9 | 63786939 |
| 1735947600 | 9.88 | 0.23 | 2.38 | 9.69 | 9.95 | 9.53 | 77073045 |
| 1735861200 | 9.65 | -0.25 | -2.53 | 9.93 | 9.955 | 9.635 | 66904705 |
| 1735688400 | 9.9 | 0.02 | 0.20 | 9.91 | 10.01 | 9.84 | 53946672 |
| 1735602000 | 9.88 | -0.15 | -1.50 | 9.95 | 9.975 | 9.82 | 47014015 |
| 1735342800 | 10.03 | -0.04 | -0.40 | 10.02 | 10.2 | 9.98 | 52850537 |
| 1735256400 | 10.07 | 0.05 | 0.50 | 10 | 10.12 | 9.98 | 35929818 |
| 1735077840 | 10.02 | 0.12 | 1.21 | 9.89 | 10.06 | 9.89 | 29103545 |
| 1734997200 | 9.9 | 0.02 | 0.20 | 9.88 | 9.92 | 9.75 | 50604845 |
| 1734738000 | 9.88 | 0.14 | 1.44 | 9.68 | 9.96 | 9.68 | 87592627 |
| 1734651600 | 9.74 | 0.05 | 0.52 | 9.78 | 9.945 | 9.7 | 81580833 |
| 1734565200 | 9.69 | -0.28 | -2.81 | 9.94 | 10.09 | 9.66 | 83991103 |
| 1734478800 | 9.97 | -0.02 | -0.20 | 9.97 | 10.04 | 9.88 | 76147494 |
| 1734392400 | 9.99 | -0.4 | -3.85 | 10.07 | 10.12 | 9.88 | 96183286 |
| 1734133200 | 10.39 | 0 | 0.00 | 10.41 | 10.44 | 10.32 | 40521641 |
| 1734046800 | 10.39 | -0.02 | -0.19 | 10.38 | 10.505 | 10.35 | 38337820 |
| 1733960400 | 10.41 | -0.15 | -1.42 | 10.61 | 10.61 | 10.28 | 60411381 |
| 1733874000 | 10.56 | -0.04 | -0.38 | 10.72 | 10.74 | 10.55 | 45039815 |
| 1733787600 | 10.6 | 0.09 | 0.86 | 10.56 | 10.8 | 10.53 | 53105088 |
| 1733528400 | 10.51 | 0.07 | 0.67 | 10.53 | 10.6 | 10.42 | 56118515 |
| 1733442000 | 10.44 | -0.3 | -2.79 | 10.65 | 10.69 | 10.39 | 68073677 |
| 1733355600 | 10.74 | -0.08 | -0.74 | 10.85 | 10.87 | 10.59 | 66669928 |
| 1733269200 | 10.82 | -0.16 | -1.46 | 10.99 | 11.01 | 10.82 | 43850986 |
| 1733182800 | 10.98 | -0.15 | -1.35 | 11.2 | 11.245 | 10.96 | 49950466 |
| 1732917840 | 11.13 | 0.03 | 0.27 | 11.16 | 11.27 | 11.12 | 28935163 |
| 1732750800 | 11.1 | 0 | 0.00 | 11.13 | 11.255 | 11.06 | 28406917 |
| 1732664400 | 11.1 | -0.3 | -2.63 | 11.16 | 11.23 | 11.04 | 47416756 |
| 1732578000 | 11.4 | 0.22 | 1.97 | 11.3 | 11.52 | 11.295 | 61308647 |
| 1732318800 | 11.18 | 0.38 | 3.52 | 10.8 | 11.38 | 10.78 | 82517886 |
| 1732232400 | 10.8 | 0.07 | 0.65 | 10.71 | 10.85 | 10.61 | 53351475 |
| 1732146000 | 10.73 | -0.32 | -2.90 | 11.01 | 11.049 | 10.61 | 68577050 |
| 1732059600 | 11.05 | -0.16 | -1.43 | 11.06 | 11.32 | 11.01 | 53153626 |
| 1731973200 | 11.21 | 0.2 | 1.82 | 11.05 | 11.27 | 11.03 | 47719728 |
| 1731714000 | 11.01 | -0.06 | -0.54 | 11.05 | 11.15 | 10.98 | 58869321 |
| 1731627600 | 11.07 | -0.03 | -0.27 | 11.13 | 11.23 | 11.02 | 56725665 |
| 1731541200 | 11.1 | 0 | 0.00 | 11.12 | 11.17 | 11.02 | 55113891 |
| 1731454800 | 11.1 | -0.13 | -1.16 | 11.14 | 11.3 | 10.95 | 44767455 |
| 1731368400 | 11.23 | 0.26 | 2.37 | 11.07 | 11.32 | 11.02 | 56584270 |
| 1731109200 | 10.97 | 0.01 | 0.09 | 10.93 | 10.97 | 10.86 | 45399119 |
| 1731022800 | 10.96 | -0.23 | -2.06 | 10.99 | 11.11 | 10.83 | 55318385 |
| 1730936400 | 11.19 | 0.59 | 5.57 | 10.95 | 11.23 | 10.835 | 99645532 |
| 1730850000 | 10.6 | 0.24 | 2.32 | 10.35 | 10.64 | 10.3 | 49048043 |
| 1730763600 | 10.36 | 0.14 | 1.37 | 10.24 | 10.57 | 10.23 | 55252053 |
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
