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 | -0.01 | -0.105152471083 | 9.51 | 9.54 | 9.32 | 91037 | 9.41444527 | CS |
| 4 | -0.07 | -0.73145245559 | 9.57 | 9.5999 | 9.32 | 111940 | 9.46356288 | CS |
| 12 | -0.31 | -3.16004077472 | 9.81 | 10.0977 | 9.32 | 127511 | 9.76099382 | CS |
| 26 | -0.18 | -1.85950413223 | 9.68 | 10.22 | 9.32 | 182327 | 9.82745322 | CS |
| 52 | 0.56 | 6.26398210291 | 8.94 | 10.22 | 8.72 | 145932 | 9.6216942 | CS |
| 156 | -2.05 | -17.7489177489 | 11.55 | 11.55 | 7.4 | 107835 | 9.20285489 | CS |
| 260 | -2.09 | -18.0327868852 | 11.59 | 12.58 | 7.4 | 94034 | 9.86188671 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 9.5 | 0.05 | 0.53 | 9.46 | 9.5399999 | 9.46 | 47091 |
| 1737070800 | 9.45 | 0.01 | 0.11 | 9.4 | 9.47 | 9.3699999 | 68842 |
| 1736984400 | 9.44 | 0.09 | 0.96 | 9.43 | 9.505 | 9.3699999 | 137937 |
| 1736898000 | 9.35 | -0.02 | -0.21 | 9.35 | 9.43 | 9.32 | 54091 |
| 1736811600 | 9.3699999 | -0.05 | -0.53 | 9.42 | 9.44 | 9.34 | 71321 |
| 1736552400 | 9.42 | -0.14 | -1.46 | 9.51 | 9.5399999 | 9.42 | 122992 |
| 1736379600 | 9.56 | 0.01 | 0.10 | 9.56 | 9.56 | 9.52 | 78817 |
| 1736293200 | 9.55 | -0.03 | -0.31 | 9.58 | 9.59 | 9.53 | 46941 |
| 1736206800 | 9.58 | 0 | 0.00 | 9.5399999 | 9.59 | 9.492 | 74040 |
| 1735947600 | 9.58 | 0.07 | 0.74 | 9.5399999 | 9.5999 | 9.505 | 87383 |
| 1735861200 | 9.51 | 0.06 | 0.63 | 9.45 | 9.52 | 9.43 | 90870 |
| 1735688400 | 9.45 | 0.02 | 0.21 | 9.43 | 9.46 | 9.41 | 297696 |
| 1735602000 | 9.43 | -0.05 | -0.53 | 9.44 | 9.48 | 9.4 | 231837 |
| 1735342800 | 9.48 | 0.03 | 0.32 | 9.41 | 9.49 | 9.395 | 138459 |
| 1735256400 | 9.45 | -0.01 | -0.11 | 9.42 | 9.48 | 9.4 | 83320 |
| 1735077840 | 9.46 | 0.02 | 0.21 | 9.46 | 9.49 | 9.4101 | 28011 |
| 1734997200 | 9.44 | -0.03 | -0.32 | 9.44 | 9.5 | 9.42 | 113765 |
| 1734738000 | 9.47 | -0.12 | -1.25 | 9.57 | 9.57 | 9.38 | 176657 |
| 1734651600 | 9.59 | -0.09 | -0.93 | 9.65 | 9.65 | 9.5 | 103093 |
| 1734565200 | 9.68 | -0.09 | -0.92 | 9.7 | 9.72 | 9.68 | 88626 |
| 1734478800 | 9.77 | -0.03 | -0.31 | 9.78 | 9.8234999 | 9.7242 | 316713 |
| 1734392400 | 9.8 | -0.05 | -0.51 | 9.85 | 9.85 | 9.77 | 372819 |
| 1734133200 | 9.85 | -0.11 | -1.10 | 9.93 | 9.93 | 9.81 | 132124 |
| 1734046800 | 9.96 | -0.03 | -0.30 | 9.99 | 9.99 | 9.92 | 111963 |
| 1733960400 | 9.99 | 0 | 0.00 | 9.98 | 10.01 | 9.96 | 100611 |
| 1733874000 | 9.99 | -0.06 | -0.60 | 10.01 | 10.0368 | 9.95 | 179760 |
| 1733787600 | 10.05 | 0 | 0.00 | 10.05 | 10.0977 | 10.03 | 74696 |
| 1733528400 | 10.05 | 0.02 | 0.20 | 10.07 | 10.0798 | 10.03 | 112447 |
| 1733442000 | 10.03 | 0 | 0.00 | 10.01 | 10.05 | 9.985 | 92011 |
| 1733355600 | 10.03 | -0.05 | -0.50 | 10.08 | 10.0964 | 10 | 125990 |
| 1733269200 | 10.08 | 0.04 | 0.40 | 10.07 | 10.0931 | 10.03 | 84365 |
| 1733182800 | 10.04 | -0.02 | -0.20 | 10.02 | 10.0674 | 10.02 | 64287 |
| 1732917840 | 10.06 | 0.06 | 0.60 | 10.08 | 10.09 | 10.02 | 99173 |
| 1732750800 | 10 | 0.02 | 0.20 | 10.03 | 10.048 | 9.97 | 123691 |
| 1732664400 | 9.98 | 0.06 | 0.60 | 9.95 | 9.99 | 9.935 | 50744 |
| 1732578000 | 9.92 | 0.06 | 0.61 | 9.92 | 9.9399 | 9.88 | 57946 |
| 1732318800 | 9.86 | -0.04 | -0.40 | 9.9 | 9.9 | 9.8 | 139682 |
| 1732232400 | 9.9 | -0.05 | -0.50 | 9.99 | 10 | 9.8699999 | 112579 |
| 1732146000 | 9.95 | -0.05 | -0.50 | 9.95 | 10.01 | 9.93 | 151291 |
| 1732059600 | 10 | 0 | 0.00 | 10.05 | 10.05 | 9.99 | 94893 |
| 1731973200 | 10 | 0.05 | 0.50 | 9.96 | 10.08 | 9.93 | 119862 |
| 1731714000 | 9.95 | -0.01 | -0.10 | 9.94 | 9.96 | 9.9149999 | 119806 |
| 1731627600 | 9.96 | 0.11 | 1.12 | 9.8699999 | 9.96 | 9.8699999 | 99591 |
| 1731541200 | 9.85 | -0.06 | -0.57 | 9.95 | 9.9599 | 9.82 | 127913 |
| 1731454800 | 9.9065 | -0.05 | -0.54 | 9.96 | 10.02 | 9.86 | 123675 |
| 1731368400 | 9.96 | 0.02 | 0.20 | 10.02 | 10.02 | 9.94 | 53895 |
| 1731109200 | 9.94 | 0.12 | 1.22 | 9.84 | 9.96 | 9.84 | 167393 |
| 1731022800 | 9.82 | -0.05 | -0.51 | 9.92 | 9.92 | 9.8 | 164807 |
| 1730936400 | 9.8699999 | -0.06 | -0.55 | 9.8699999 | 9.88 | 9.81 | 145143 |
| 1730850000 | 9.925 | 0.06 | 0.56 | 9.84 | 9.93 | 9.84 | 138038 |
| 1730763600 | 9.8699999 | 0.13 | 1.33 | 9.82 | 9.9 | 9.78 | 137523 |
| 1730500800 | 9.74 | -0.02 | -0.20 | 9.78 | 9.805 | 9.68 | 182092 |
| 1730414400 | 9.76 | 0.07 | 0.72 | 9.69 | 9.76 | 9.64 | 196860 |
| 1730328000 | 9.69 | 0.02 | 0.21 | 9.71 | 9.75 | 9.64 | 165624 |
| 1730241600 | 9.67 | -0.04 | -0.41 | 9.69 | 9.7 | 9.61 | 243944 |
| 1730155200 | 9.71 | -0.04 | -0.41 | 9.83 | 9.84 | 9.65 | 155249 |
| 1729896000 | 9.75 | -0.03 | -0.31 | 9.81 | 9.89 | 9.74 | 106709 |
| 1729809600 | 9.78 | -0.06 | -0.61 | 9.84 | 9.89 | 9.75 | 130771 |
| 1729723200 | 9.84 | -0.21 | -2.09 | 10.04 | 10.04 | 9.78 | 307446 |
| 1729636800 | 10.05 | -0.03 | -0.30 | 10.08 | 10.116 | 10.04 | 106797 |
| 1729550400 | 10.08 | -0.12 | -1.18 | 10.2 | 10.21 | 10.06 | 279498 |
| 1729291200 | 10.2 | 0 | 0.00 | 10.2 | 10.22 | 10.17 | 182004 |
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
