Hot Features
プレミアム
fuboTV (FUBO)
NYSE
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 | -1.86 | -32.6315789474 | 5.7 | 5.99 | 3.78 | 59945540 | 4.40681527 | CS |
| 4 | 2.53 | 193.129770992 | 1.31 | 6.45 | 1.21 | 96713246 | 4.80405092 | CS |
| 12 | 2.24 | 140 | 1.6 | 6.45 | 1.21 | 37913862 | 4.07157284 | CS |
| 26 | 2.4 | 166.666666667 | 1.44 | 6.45 | 1.15 | 23306147 | 3.37873753 | CS |
| 52 | 1.28 | 50 | 2.56 | 6.45 | 1.1 | 16642307 | 2.88357738 | CS |
| 156 | -8.89 | -69.8350353496 | 12.73 | 13.074 | 0.96 | 14470107 | 3.25734754 | CS |
| 260 | -7.16 | -65.0909090909 | 11 | 62.29 | 0.96 | 13709064 | 10.01170199 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 3.82 | -0.17 | -4.26 | 4.07 | 4.3 | 3.78 | 34738347 |
| 1737070800 | 3.99 | 0.06 | 1.53 | 4 | 4.1301 | 3.86 | 33525702 |
| 1736984400 | 3.93 | 0.12 | 3.15 | 4.04 | 4.2699999 | 3.91 | 41092114 |
| 1736898000 | 3.81 | -0.64 | -14.38 | 4.3099999 | 4.59 | 3.78 | 65979853 |
| 1736811600 | 4.45 | -0.66 | -12.92 | 4.92 | 4.92 | 4.3 | 59019170 |
| 1736552400 | 5.11 | -0.24 | -4.49 | 5.7699999 | 5.99 | 4.99 | 97921614 |
| 1736379600 | 5.35 | -0.11 | -2.01 | 4.63 | 6.1 | 4.5601 | 173783091 |
| 1736293200 | 5.46 | 0.4 | 7.91 | 5.43 | 6.45 | 5.0599999 | 376917227 |
| 1736206800 | 5.0599999 | 3.62 | 251.39 | 3.6998 | 5.3 | 3.05 | 663454894 |
| 1735947600 | 1.44 | 0.03 | 2.13 | 1.4198 | 1.48 | 1.4 | 13924977 |
| 1735861200 | 1.41 | 0.15 | 11.90 | 1.3122 | 1.43 | 1.29 | 12301456 |
| 1735688400 | 1.26 | 0.01 | 0.80 | 1.25 | 1.27 | 1.21 | 14233375 |
| 1735602000 | 1.25 | -0.1 | -7.41 | 1.33 | 1.34 | 1.23 | 16059766 |
| 1735342800 | 1.35 | 0 | 0.00 | 1.365 | 1.37 | 1.31 | 12105212 |
| 1735256400 | 1.35 | -0.01 | -0.74 | 1.35 | 1.3899999 | 1.33 | 7439084 |
| 1735077840 | 1.36 | -0.01 | -0.73 | 1.35 | 1.3799999 | 1.33 | 5644445 |
| 1734997200 | 1.37 | -0.02 | -1.44 | 1.4 | 1.41 | 1.36 | 9054100 |
| 1734738000 | 1.3899999 | 0.07 | 5.30 | 1.305 | 1.435 | 1.3 | 23315063 |
| 1734651600 | 1.32 | -0.08 | -5.71 | 1.3799999 | 1.41 | 1.31 | 16838807 |
| 1734565200 | 1.4 | -0.07 | -4.76 | 1.46 | 1.48 | 1.36 | 16773987 |
| 1734478800 | 1.47 | 0 | 0.00 | 1.455 | 1.5199 | 1.42 | 10524365 |
| 1734392400 | 1.47 | -0.07 | -4.55 | 1.5298 | 1.55 | 1.47 | 11196856 |
| 1734133200 | 1.54 | -0.06 | -3.75 | 1.58 | 1.5903 | 1.51 | 10245333 |
| 1734046800 | 1.6 | -0.06 | -3.61 | 1.6399999 | 1.67 | 1.58 | 7967493 |
| 1733960400 | 1.66 | -0.09 | -5.14 | 1.745 | 1.75 | 1.6 | 16498755 |
| 1733874000 | 1.75 | 0.01 | 0.57 | 1.7588 | 1.77 | 1.67 | 9783017 |
| 1733787600 | 1.74 | 0.04 | 2.35 | 1.7327 | 1.79 | 1.71 | 11651498 |
| 1733528400 | 1.7 | -0.08 | -4.49 | 1.7927 | 1.82 | 1.67 | 13013843 |
| 1733442000 | 1.78 | 0.06 | 3.49 | 1.77 | 1.83 | 1.66 | 14742554 |
| 1733355600 | 1.72 | 0.03 | 1.78 | 1.715 | 1.77 | 1.71 | 11137346 |
| 1733269200 | 1.69 | -0.01 | -0.59 | 1.6614 | 1.73 | 1.6399999 | 7458173 |
| 1733182800 | 1.7 | 0.09 | 5.59 | 1.6533 | 1.8 | 1.6311 | 19829429 |
| 1732917840 | 1.61 | 0.11 | 7.33 | 1.52 | 1.6299999 | 1.5149999 | 9342184 |
| 1732750800 | 1.5 | 0.04 | 2.74 | 1.48 | 1.53 | 1.46 | 9544135 |
| 1732664400 | 1.46 | -0.1 | -6.41 | 1.55 | 1.55 | 1.44 | 16803924 |
| 1732578000 | 1.56 | 0.14 | 9.86 | 1.455 | 1.595 | 1.4 | 21754526 |
| 1732318800 | 1.42 | -0.11 | -7.19 | 1.54 | 1.55 | 1.4 | 24070178 |
| 1732232400 | 1.53 | 0.09 | 6.25 | 1.429 | 1.56 | 1.4 | 10982336 |
| 1732146000 | 1.44 | 0.02 | 1.41 | 1.4101 | 1.45 | 1.3899999 | 5531798 |
| 1732059600 | 1.42 | -0.01 | -0.70 | 1.41 | 1.46 | 1.3899999 | 7848288 |
| 1731973200 | 1.43 | -0.08 | -5.30 | 1.5121 | 1.545 | 1.43 | 7091247 |
| 1731714000 | 1.51 | -0.06 | -3.82 | 1.555 | 1.56 | 1.47 | 8245322 |
| 1731627600 | 1.57 | 0.03 | 1.95 | 1.5689 | 1.6299999 | 1.5 | 11166382 |
| 1731541200 | 1.54 | 0.02 | 1.32 | 1.555 | 1.6299999 | 1.53 | 15838427 |
| 1731454800 | 1.52 | 0.04 | 2.70 | 1.48 | 1.55 | 1.47 | 8065926 |
| 1731368400 | 1.48 | 0.06 | 4.23 | 1.46 | 1.51 | 1.4 | 12845088 |
| 1731109200 | 1.42 | -0.01 | -0.70 | 1.4387 | 1.47 | 1.3899999 | 8876254 |
| 1731022800 | 1.43 | 0.02 | 1.42 | 1.4219 | 1.49 | 1.41 | 8844110 |
| 1730936400 | 1.41 | 0.01 | 0.71 | 1.4402 | 1.47 | 1.3799999 | 12895312 |
| 1730850000 | 1.4 | -0.05 | -3.45 | 1.45 | 1.48 | 1.3899999 | 11124176 |
| 1730763600 | 1.45 | -0.07 | -4.61 | 1.5 | 1.51 | 1.42 | 11401283 |
| 1730500800 | 1.52 | -0.22 | -12.64 | 1.75 | 1.75 | 1.5 | 20012354 |
| 1730414400 | 1.74 | -0.07 | -3.87 | 1.845 | 1.85 | 1.72 | 18038906 |
| 1730328000 | 1.81 | 0.02 | 1.12 | 1.8249 | 1.865 | 1.77 | 8954020 |
| 1730241600 | 1.79 | 0 | 0.00 | 1.79 | 1.8266 | 1.74 | 8091742 |
| 1730155200 | 1.79 | 0.23 | 14.74 | 1.6294 | 1.8 | 1.62 | 9712182 |
| 1729896000 | 1.56 | -0.04 | -2.50 | 1.6 | 1.62 | 1.53 | 6119129 |
| 1729809600 | 1.6 | 0.03 | 1.91 | 1.59 | 1.67 | 1.56 | 5342673 |
| 1729723200 | 1.57 | -0.09 | -5.42 | 1.656 | 1.656 | 1.54 | 6252313 |
| 1729636800 | 1.66 | 0.05 | 3.11 | 1.605 | 1.69 | 1.605 | 5160066 |
| 1729550400 | 1.61 | -0.02 | -1.23 | 1.62 | 1.6399999 | 1.564 | 4295106 |
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
