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 | -0.73 | -6.49466192171 | 11.24 | 11.6079 | 10.51 | 9224281 | 10.9698814 | CS |
| 4 | -0.5 | -4.54132606721 | 11.01 | 11.6079 | 9.31 | 7600508 | 10.46434969 | CS |
| 12 | 0.68 | 6.91759918616 | 9.83 | 11.6079 | 8.785 | 7817240 | 9.94170531 | CS |
| 26 | -5.25 | -33.3121827411 | 15.76 | 16.13 | 8.785 | 6988879 | 11.71122474 | CS |
| 52 | -11.61 | -52.486437613 | 22.12 | 23.76 | 8.785 | 5500199 | 14.63297691 | CS |
| 156 | -15.45 | -59.5146379045 | 25.96 | 30.7 | 8.785 | 3785924 | 20.24607013 | CS |
| 260 | -7.73 | -42.3793859649 | 18.24 | 30.7 | 8.785 | 3408456 | 20.57654747 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 10.54 | -0.1 | -0.94 | 10.53 | 10.83 | 10.49 | 5612687 |
| 1780612800 | 10.64 | -0.17 | -1.57 | 11.09 | 11.18 | 10.58 | 6012497 |
| 1780526400 | 10.81 | 0.05 | 0.46 | 10.7 | 10.91 | 10.58 | 9006435 |
| 1780440000 | 10.76 | -0.45 | -4.01 | 11.18 | 11.217 | 10.72 | 10270543 |
| 1780353600 | 11.21 | -0.05 | -0.44 | 11.05 | 11.37 | 10.765 | 9295236 |
| 1780094400 | 11.26 | -0.26 | -2.26 | 11.24 | 11.6079 | 11.135 | 11536693 |
| 1780008000 | 11.52 | 0.7 | 6.47 | 10.7 | 11.53 | 10.52 | 8724124 |
| 1779921600 | 10.82 | 0.53 | 5.15 | 10.43 | 10.91 | 10.417 | 7019149 |
| 1779835200 | 10.29 | 0.12 | 1.18 | 10.16 | 10.435 | 10.07 | 7460537 |
| 1779489600 | 10.17 | 0.13 | 1.29 | 10.2 | 10.215 | 9.9949999 | 4216889 |
| 1779403200 | 10.04 | 0.2 | 2.03 | 9.72 | 10.08 | 9.5399999 | 4663543 |
| 1779316800 | 9.84 | 0.3 | 3.14 | 9.56 | 9.89 | 9.31 | 5644768 |
| 1779230400 | 9.5399999 | -0.1 | -1.04 | 9.68 | 9.75 | 9.3699999 | 4715666 |
| 1779144000 | 9.64 | 0 | 0.00 | 9.55 | 9.83 | 9.5399999 | 4748212 |
| 1778884800 | 9.64 | -0.57 | -5.58 | 10.19 | 10.21 | 9.565 | 7697783 |
| 1778798400 | 10.21 | 0.41 | 4.18 | 9.8699999 | 10.4 | 9.75 | 11029844 |
| 1778712000 | 9.8 | -0.32 | -3.16 | 10.08 | 10.17 | 9.78 | 8087970 |
| 1778625600 | 10.12 | -0.1 | -0.98 | 10.37 | 10.5941 | 10.07 | 10097348 |
| 1778539200 | 10.22 | -0.41 | -3.86 | 10.61 | 10.66 | 10.01 | 7442448 |
| 1778280000 | 10.63 | -0.4 | -3.63 | 11.01 | 11.1 | 10.59 | 6739968 |
| 1778193600 | 11.03 | -0.17 | -1.52 | 11.22 | 11.38 | 10.98 | 7158660 |
| 1778107200 | 11.2 | 0.47 | 4.38 | 10.86 | 11.38 | 10.8 | 16647040 |
| 1778020800 | 10.73 | 1.17 | 12.24 | 10.87 | 10.92 | 9.81 | 17283510 |
| 1777934400 | 9.56 | -0.14 | -1.44 | 9.65 | 9.84 | 9.56 | 8593384 |
| 1777675200 | 9.7 | 0.17 | 1.78 | 9.65 | 9.84 | 9.621 | 5958425 |
| 1777588800 | 9.53 | -0.07 | -0.73 | 9.66 | 9.66 | 9.345 | 7689870 |
| 1777502400 | 9.6 | -0.12 | -1.23 | 9.66 | 9.83 | 9.56 | 6121471 |
| 1777416000 | 9.72 | 0.12 | 1.25 | 9.73 | 9.77 | 9.515 | 4237200 |
| 1777329600 | 9.6 | 0.25 | 2.67 | 9.42 | 9.67 | 9.385 | 7611194 |
| 1777070400 | 9.35 | -0.08 | -0.85 | 9.39 | 9.47 | 9.28 | 3906239 |
| 1776984000 | 9.43 | 0.18 | 1.95 | 9.35 | 9.645 | 9.295 | 5816633 |
| 1776897600 | 9.25 | -0.49 | -5.03 | 9.7 | 9.82 | 9.17 | 8987276 |
| 1776811200 | 9.74 | -0.2 | -2.01 | 9.77 | 9.81 | 9.57 | 6628373 |
| 1776724800 | 9.94 | 0.1 | 1.02 | 9.76 | 10.005 | 9.65 | 5681419 |
| 1776465600 | 9.84 | 0.29 | 3.04 | 9.69 | 9.89 | 9.55 | 5485999 |
| 1776379200 | 9.55 | -0.13 | -1.34 | 9.68 | 9.8 | 9.52 | 4160218 |
| 1776292800 | 9.68 | -0.04 | -0.41 | 9.73 | 9.965 | 9.65 | 8150835 |
| 1776206400 | 9.72 | -0.08 | -0.82 | 9.81 | 9.95 | 9.5399999 | 4925266 |
| 1776120000 | 9.8 | 0.13 | 1.34 | 9.65 | 9.975 | 9.5701 | 9393493 |
| 1775860800 | 9.67 | 0.02 | 0.21 | 9.89 | 10.04 | 9.505 | 4047150 |
| 1775774400 | 9.65 | 0.16 | 1.69 | 9.35 | 9.68 | 9.3 | 4677416 |
| 1775688000 | 9.49 | -0.03 | -0.32 | 9.75 | 9.99 | 9.4 | 4552171 |
| 1775601600 | 9.52 | -0.08 | -0.83 | 9.53 | 9.655 | 9.4 | 4396254 |
| 1775515200 | 9.6 | -0.08 | -0.83 | 9.63 | 9.73 | 9.575 | 4761830 |
| 1775169600 | 9.68 | 0.09 | 0.94 | 9.6 | 9.705 | 9.15 | 5106245 |
| 1775083200 | 9.59 | -0.35 | -3.52 | 9.92 | 9.95 | 9.57 | 6145687 |
| 1774996800 | 9.94 | 0.53 | 5.63 | 9.58 | 9.96 | 9.52 | 8535978 |
| 1774910400 | 9.41 | 0.18 | 1.95 | 9.26 | 9.5479 | 9.135 | 6823485 |
| 1774651200 | 9.23 | -0.11 | -1.18 | 9.15 | 9.26 | 9.105 | 4499373 |
| 1774564800 | 9.34 | -0.04 | -0.43 | 9.3 | 9.625 | 9.2 | 5833188 |
| 1774478400 | 9.38 | 0.4 | 4.45 | 9.13 | 9.39 | 9.025 | 7762086 |
| 1774392000 | 8.98 | -0.28 | -3.02 | 9.1 | 9.18 | 8.97 | 11210738 |
| 1774305600 | 9.26 | 0.35 | 3.93 | 9.19 | 9.405 | 9.015 | 9581351 |
| 1774046400 | 8.91 | -0.45 | -4.81 | 9.19 | 9.27 | 8.785 | 26409807 |
| 1773960000 | 9.36 | -0.24 | -2.50 | 9.5399999 | 9.605 | 9.15 | 10062795 |
| 1773873600 | 9.6 | -0.21 | -2.14 | 9.68 | 9.77 | 9.46 | 13916168 |
| 1773787200 | 9.81 | -0.09 | -0.91 | 10.04 | 10.125 | 9.645 | 9705417 |
| 1773700800 | 9.9 | 0.17 | 1.75 | 9.93 | 9.95 | 9.75 | 8446187 |
| 1773441600 | 9.73 | -0.09 | -0.92 | 9.83 | 9.92 | 9.575 | 8080462 |
| 1773355200 | 9.82 | -0.44 | -4.29 | 10.17 | 10.28 | 9.72 | 10459587 |
| 1773268800 | 10.26 | -0.21 | -2.01 | 10.5 | 10.555 | 10.165 | 6170136 |
| 1773182400 | 10.47 | -0.3 | -2.79 | 10.77 | 10.8 | 10.31 | 5743705 |
| 1773096000 | 10.77 | -0.45 | -4.01 | 11.06 | 11.06 | 10.505 | 5896743 |
| 1772840400 | 11.22 | 0.1 | 0.90 | 11.16 | 11.36 | 10.73 | 7423955 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
