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 | 0.14 | 3.82513661202 | 3.66 | 3.91 | 3.395 | 1500656 | 3.64749295 | CS |
| 4 | -0.21 | -5.23690773067 | 4.01 | 4.32 | 3.395 | 1685428 | 3.85721499 | CS |
| 12 | 0.32 | 9.19540229885 | 3.48 | 4.32 | 2.91 | 1512622 | 3.58819218 | CS |
| 26 | -0.7 | -15.5555555556 | 4.5 | 6.16 | 2.91 | 1349619 | 4.20851871 | CS |
| 52 | -2.03 | -34.819897084 | 5.83 | 7.41 | 2.91 | 1344341 | 4.8661088 | CS |
| 156 | -19.83 | -83.9187473551 | 23.63 | 23.8 | 2.91 | 1080191 | 8.54384759 | CS |
| 260 | -9.28 | -70.9480122324 | 13.08 | 25.24 | 2.91 | 946978 | 11.38855524 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 3.8 | 0.06 | 1.60 | 3.69 | 3.91 | 3.6817 | 1590888 |
| 1741390800 | 3.74 | 0.12 | 3.31 | 3.61 | 3.86 | 3.51 | 1848396 |
| 1741304400 | 3.62 | 0.13 | 3.72 | 3.45 | 3.68 | 3.45 | 1095956 |
| 1741218000 | 3.49 | -0.05 | -1.41 | 3.57 | 3.63 | 3.395 | 1435038 |
| 1741131600 | 3.54 | -0.15 | -4.07 | 3.66 | 3.67 | 3.53 | 1486867 |
| 1741045200 | 3.69 | -0.07 | -1.86 | 3.9 | 4.0199999 | 3.67 | 1960421 |
| 1740786000 | 3.76 | -0.13 | -3.34 | 3.85 | 3.93 | 3.68 | 4252660 |
| 1740699600 | 3.89 | 0.02 | 0.52 | 4.05 | 4.3199 | 3.81 | 2844924 |
| 1740613200 | 3.87 | -0.16 | -3.97 | 4.05 | 4.05 | 3.81 | 1238450 |
| 1740526800 | 4.03 | -0.04 | -0.98 | 4.08 | 4.1172 | 3.9 | 1300962 |
| 1740440400 | 4.07 | 0.27 | 7.11 | 3.86 | 4.165 | 3.825 | 2581294 |
| 1740181200 | 3.8 | -0.2 | -5.00 | 4.09 | 4.1 | 3.8 | 1368370 |
| 1740094800 | 4 | -0.1 | -2.44 | 4.08 | 4.115 | 3.99 | 1462847 |
| 1740008400 | 4.1 | 0.16 | 4.06 | 3.95 | 4.15 | 3.9201 | 1726798 |
| 1739922000 | 3.94 | 0 | 0.00 | 3.98 | 3.99 | 3.79 | 1093901 |
| 1739576400 | 3.94 | 0.09 | 2.34 | 3.89 | 4.05 | 3.886 | 1065848 |
| 1739490000 | 3.85 | -0.08 | -2.04 | 3.915 | 3.955 | 3.8 | 1069370 |
| 1739403600 | 3.93 | -0.34 | -7.96 | 4.2 | 4.2074 | 3.92 | 1010200 |
| 1739317200 | 4.2699999 | 0.22 | 5.43 | 4.01 | 4.32 | 4.01 | 1543798 |
| 1739230800 | 4.05 | 0.12 | 3.05 | 3.97 | 4.165 | 3.94 | 898857 |
| 1738971600 | 3.93 | -0.15 | -3.68 | 4.11 | 4.11 | 3.93 | 1468222 |
| 1738885200 | 4.08 | -0.13 | -3.09 | 4.2 | 4.23 | 4.045 | 1365213 |
| 1738798800 | 4.21 | 0.17 | 4.21 | 4.04 | 4.215 | 3.92 | 812523 |
| 1738712400 | 4.04 | 0.34 | 9.19 | 3.69 | 4.05 | 3.674 | 1901629 |
| 1738626000 | 3.7 | -0.04 | -1.07 | 3.65 | 3.84 | 3.55 | 801884 |
| 1738366800 | 3.74 | 0.04 | 1.08 | 3.7 | 3.805 | 3.66 | 1026961 |
| 1738280400 | 3.7 | 0.2 | 5.71 | 3.54 | 3.775 | 3.48 | 1407394 |
| 1738194000 | 3.5 | -0.08 | -2.23 | 3.59 | 3.64 | 3.42 | 1255212 |
| 1738107600 | 3.58 | -0.17 | -4.53 | 3.78 | 3.805 | 3.56 | 1328617 |
| 1738021200 | 3.75 | 0.02 | 0.54 | 3.73 | 3.835 | 3.65 | 1081837 |
| 1737762000 | 3.73 | 0.29 | 8.43 | 3.54 | 3.845 | 3.52 | 1495820 |
| 1737675600 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1737589200 | 3.44 | 0.16 | 4.88 | 3.29 | 3.51 | 3.21 | 1066546 |
| 1737502800 | 3.2799999 | -0.04 | -1.20 | 3.32 | 3.365 | 3.23 | 786885 |
| 1737157200 | 3.32 | 0.11 | 3.43 | 3.24 | 3.35 | 3.2 | 806154 |
| 1737070800 | 3.21 | -0.18 | -5.31 | 3.36 | 3.4 | 3.21 | 677702 |
| 1736984400 | 3.39 | 0.08 | 2.42 | 3.45 | 3.4824 | 3.315 | 837484 |
| 1736898000 | 3.31 | 0.04 | 1.22 | 3.31 | 3.38 | 3.24 | 1068337 |
| 1736811600 | 3.27 | -0.12 | -3.54 | 3.36 | 3.41 | 3.24 | 1075493 |
| 1736552400 | 3.39 | -0.15 | -4.24 | 3.49 | 3.495 | 3.32 | 1025867 |
| 1736379600 | 3.54 | -0.12 | -3.28 | 3.61 | 3.61 | 3.47 | 792534 |
| 1736293200 | 3.66 | -0.05 | -1.35 | 3.74 | 3.78 | 3.58 | 1482168 |
| 1736206800 | 3.71 | 0.27 | 7.85 | 3.4928 | 3.7899 | 3.4928 | 1490604 |
| 1735947600 | 3.44 | 0.09 | 2.69 | 3.42 | 3.5 | 3.21 | 1822243 |
| 1735861200 | 3.35 | 0.2 | 6.35 | 3.19 | 3.36 | 3.15 | 1076991 |
| 1735688400 | 3.15 | 0.18 | 6.06 | 3.0099999 | 3.17 | 2.99 | 2658099 |
| 1735602000 | 2.97 | -0.04 | -1.33 | 2.9599 | 3.02 | 2.925 | 1424178 |
| 1735342800 | 3.0099999 | -0.11 | -3.53 | 3.12 | 3.16 | 2.94 | 1313556 |
| 1735256400 | 3.12 | 0.09 | 2.97 | 3 | 3.14 | 2.97 | 1271810 |
| 1735077840 | 3.0299999 | -0.03 | -0.98 | 3.06 | 3.09 | 2.91 | 737677 |
| 1734997200 | 3.06 | 0.07 | 2.34 | 3 | 3.11 | 2.985 | 2077269 |
| 1734738000 | 2.99 | -0.02 | -0.66 | 2.99 | 3.13 | 2.97 | 3772675 |
| 1734651600 | 3.0099999 | -0.26 | -7.95 | 3.275 | 3.29 | 2.97 | 2129970 |
| 1734565200 | 3.27 | -0.02 | -0.61 | 3.2899 | 3.44 | 3.18 | 2412671 |
| 1734478800 | 3.29 | -0.22 | -6.27 | 3.46 | 3.49 | 3.27 | 2546792 |
| 1734392400 | 3.51 | -0.21 | -5.65 | 3.67 | 3.805 | 3.5 | 1895320 |
| 1734133200 | 3.72 | -0.18 | -4.62 | 3.81 | 3.81 | 3.65 | 1411457 |
| 1734046800 | 3.9 | -0.09 | -2.26 | 3.98 | 4.1392 | 3.9 | 1090911 |
| 1733960400 | 3.99 | -0.38 | -8.70 | 4.39 | 4.39 | 3.99 | 1481815 |
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
