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 | -0.25 | -3.32889480692 | 7.51 | 7.56 | 7.14 | 54419 | 7.31784632 | CS |
| 4 | -0.375 | -4.9115913556 | 7.635 | 7.7955 | 7.14 | 37251 | 7.53892456 | CS |
| 12 | -0.26 | -3.45744680851 | 7.52 | 7.7955 | 7.14 | 40294 | 7.53165998 | CS |
| 26 | 0.53 | 7.87518573551 | 6.73 | 7.7955 | 6.7 | 42560 | 7.28683421 | CS |
| 52 | 0.63 | 9.50226244344 | 6.63 | 7.7955 | 6.34 | 48593 | 6.90310043 | CS |
| 156 | -1.04 | -12.5301204819 | 8.3 | 8.79 | 5.97 | 49163 | 7.12849951 | CS |
| 260 | -0.49 | -6.32258064516 | 7.75 | 8.79 | 4.65 | 50520 | 7.20508482 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.26 | 0.04 | 0.55 | 7.24 | 7.28 | 7.02 | 85942 |
| 1734651600 | 7.22 | -0.06 | -0.82 | 7.22 | 7.34 | 7.14 | 89746 |
| 1734565200 | 7.28 | -0.07 | -0.95 | 7.36 | 7.39 | 7.25 | 72576 |
| 1734478800 | 7.35 | -0.11 | -1.47 | 7.44 | 7.44 | 7.33 | 58736 |
| 1734392400 | 7.46 | -0.07 | -0.93 | 7.5 | 7.52 | 7.4 | 39656 |
| 1734133200 | 7.53 | 0 | 0.00 | 7.53 | 7.56 | 7.47 | 20039 |
| 1734046800 | 7.53 | -0.07 | -0.92 | 7.57 | 7.67 | 7.51 | 38910 |
| 1733960400 | 7.6 | -0.05 | -0.65 | 7.65 | 7.69 | 7.5301 | 34905 |
| 1733874000 | 7.65 | -0.04 | -0.52 | 7.68 | 7.7 | 7.62 | 39654 |
| 1733787600 | 7.69 | -0.01 | -0.13 | 7.67 | 7.78 | 7.65 | 42439 |
| 1733528400 | 7.7 | 0.02 | 0.26 | 7.72 | 7.75 | 7.65461 | 26032 |
| 1733442000 | 7.68 | 0.05 | 0.66 | 7.65 | 7.7099 | 7.5901 | 28479 |
| 1733355600 | 7.63 | -0.07 | -0.91 | 7.73 | 7.74 | 7.6 | 22326 |
| 1733269200 | 7.7 | -0.01 | -0.13 | 7.69 | 7.76 | 7.69 | 24614 |
| 1733182800 | 7.71 | -0.08 | -1.03 | 7.76 | 7.76 | 7.7001 | 42502 |
| 1732917840 | 7.79 | 0.06 | 0.78 | 7.77 | 7.7955 | 7.69 | 36471 |
| 1732750800 | 7.73 | 0.04 | 0.52 | 7.72 | 7.75 | 7.68 | 40777 |
| 1732664400 | 7.69 | -0.01 | -0.13 | 7.68 | 7.71 | 7.6389 | 17754 |
| 1732578000 | 7.7 | 0.04 | 0.52 | 7.7 | 7.75 | 7.625 | 56627 |
| 1732318800 | 7.66 | 0.06 | 0.79 | 7.65 | 7.66 | 7.579 | 24112 |
| 1732232400 | 7.6 | 0.05 | 0.73 | 7.59 | 7.64 | 7.5524 | 28072 |
| 1732146000 | 7.545 | -0.02 | -0.20 | 7.56 | 7.56 | 7.51 | 12842 |
| 1732059600 | 7.56 | 0.01 | 0.13 | 7.57 | 7.57 | 7.4887 | 39073 |
| 1731973200 | 7.55 | 0.04 | 0.53 | 7.5 | 7.55 | 7.46 | 27169 |
| 1731714000 | 7.51 | -0.01 | -0.13 | 7.55 | 7.55 | 7.46 | 43563 |
| 1731627600 | 7.52 | 0.02 | 0.27 | 7.53 | 7.55 | 7.47 | 52172 |
| 1731541200 | 7.5 | -0.04 | -0.50 | 7.56 | 7.6 | 7.49 | 27833 |
| 1731454800 | 7.537616 | -0.06 | -0.82 | 7.6 | 7.65 | 7.51 | 27256 |
| 1731368400 | 7.6 | 0.06 | 0.80 | 7.59 | 7.69 | 7.58 | 64716 |
| 1731109200 | 7.54 | 0.02 | 0.27 | 7.52 | 7.58 | 7.5 | 41895 |
| 1731022800 | 7.52 | 0.03 | 0.40 | 7.48 | 7.52 | 7.44 | 35084 |
| 1730936400 | 7.49 | 0.08 | 1.08 | 7.42 | 7.52 | 7.41 | 39429 |
| 1730850000 | 7.41 | -0.01 | -0.13 | 7.4 | 7.48 | 7.4 | 25444 |
| 1730763600 | 7.42 | -0.12 | -1.59 | 7.47 | 7.5199 | 7.4 | 31264 |
| 1730500800 | 7.54 | 0.07 | 0.94 | 7.51 | 7.54 | 7.44 | 44810 |
| 1730414400 | 7.47 | 0.05 | 0.67 | 7.45 | 7.47 | 7.36 | 54298 |
| 1730328000 | 7.42 | -0.03 | -0.40 | 7.42 | 7.49 | 7.38 | 50903 |
| 1730241600 | 7.45 | -0.13 | -1.65 | 7.57 | 7.58 | 7.43 | 47912 |
| 1730155200 | 7.575 | 0.04 | 0.60 | 7.55 | 7.63 | 7.48 | 71986 |
| 1729896000 | 7.53 | 0.01 | 0.13 | 7.52 | 7.59 | 7.51 | 50236 |
| 1729809600 | 7.52 | -0.01 | -0.13 | 7.54 | 7.56 | 7.51 | 24240 |
| 1729723200 | 7.53 | -0.02 | -0.26 | 7.57 | 7.5799 | 7.5135 | 21914 |
| 1729636800 | 7.55 | -0.02 | -0.26 | 7.57 | 7.62 | 7.52 | 38823 |
| 1729550400 | 7.57 | -0.02 | -0.26 | 7.58 | 7.633 | 7.565 | 14731 |
| 1729291200 | 7.59 | 0.05 | 0.66 | 7.54 | 7.6 | 7.54 | 40046 |
| 1729204800 | 7.54 | -0.05 | -0.66 | 7.58 | 7.58 | 7.5389 | 50903 |
| 1729118400 | 7.59 | 0.05 | 0.66 | 7.56 | 7.63 | 7.54 | 41561 |
| 1729032000 | 7.54 | 0.01 | 0.13 | 7.53 | 7.5887 | 7.52 | 49215 |
| 1728945600 | 7.53 | 0.04 | 0.53 | 7.51 | 7.58 | 7.49 | 44551 |
| 1728686400 | 7.49 | 0.02 | 0.29 | 7.48 | 7.5 | 7.44 | 25138 |
| 1728600000 | 7.4687 | -0.02 | -0.26 | 7.47 | 7.51 | 7.46 | 54451 |
| 1728513600 | 7.488 | -0 | -0.03 | 7.46 | 7.5 | 7.42 | 96272 |
| 1728427200 | 7.49 | 0.02 | 0.27 | 7.43 | 7.5399 | 7.4292 | 74881 |
| 1728340800 | 7.47 | -0.09 | -1.13 | 7.53 | 7.61 | 7.46 | 54579 |
| 1728081600 | 7.555 | -0.06 | -0.79 | 7.58 | 7.6206 | 7.5478 | 78849 |
| 1727995200 | 7.615 | -0.01 | -0.07 | 7.62 | 7.64 | 7.5919 | 12517 |
| 1727908800 | 7.62 | -0.01 | -0.13 | 7.61 | 7.6341 | 7.61 | 32459 |
| 1727822400 | 7.63 | 0.07 | 0.93 | 7.59 | 7.65 | 7.56 | 46005 |
| 1727736000 | 7.56 | -0.02 | -0.26 | 7.59 | 7.59 | 7.52 | 72878 |
| 1727476800 | 7.58 | 0.09 | 1.20 | 7.52 | 7.595 | 7.5001 | 40952 |
| 1727390400 | 7.49 | 0 | 0.00 | 7.52 | 7.52 | 7.47 | 18857 |
| 1727304000 | 7.49 | -0.04 | -0.53 | 7.51 | 7.5399 | 7.4871 | 41235 |
| 1727217600 | 7.53 | -0.01 | -0.13 | 7.55 | 7.55 | 7.5001 | 52067 |
| 1727131200 | 7.54 | 0.04 | 0.53 | 7.54 | 7.55 | 7.51 | 31830 |
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
