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 | 0.08 | 0.881057268722 | 9.08 | 9.1981 | 8.73 | 76365 | 9.13545073 | CS |
| 4 | 0.15 | 1.66481687014 | 9.01 | 9.1981 | 8.73 | 101407 | 9.04044401 | CS |
| 12 | 0.08 | 0.881057268722 | 9.08 | 9.24 | 8.73 | 144234 | 9.04710064 | CS |
| 26 | -0.03 | -0.326441784548 | 9.19 | 9.3 | 8.73 | 133056 | 9.07935774 | CS |
| 52 | 0.33 | 3.73725934315 | 8.83 | 9.37 | 8.48 | 126117 | 9.02297123 | CS |
| 156 | 0.57 | 6.63562281723 | 8.59 | 10.22 | 7.4 | 124424 | 9.14871875 | CS |
| 260 | -2.97 | -24.4847485573 | 12.13 | 12.58 | 7.4 | 104478 | 9.34382436 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 9.16 | -0.01 | -0.11 | 9.1199999 | 9.17 | 9.1199999 | 41087 |
| 1781217600 | 9.17 | 0.01 | 0.11 | 9.18 | 9.1981 | 9.11 | 75166 |
| 1781131200 | 9.16 | 0.01 | 0.11 | 9.15 | 9.17 | 9.1 | 76918 |
| 1781044800 | 9.15 | 0.05 | 0.55 | 9.14 | 9.17 | 9.1 | 89259 |
| 1780958400 | 9.1 | 0.01 | 0.11 | 8.73 | 9.1199999 | 8.73 | 60110 |
| 1780699200 | 9.09 | -0.03 | -0.33 | 9.08 | 9.13 | 9.08 | 80371 |
| 1780612800 | 9.1199999 | 0.02 | 0.22 | 9.05 | 9.17 | 8.75 | 104169 |
| 1780526400 | 9.1 | -0.05 | -0.55 | 9.1 | 9.18 | 9.1 | 132181 |
| 1780440000 | 9.15 | 0.03 | 0.33 | 9.14 | 9.16 | 9.09 | 62535 |
| 1780353600 | 9.1199999 | -0.03 | -0.27 | 9.09 | 9.14 | 9.09 | 108855 |
| 1780094400 | 9.145 | 0.04 | 0.38 | 9.11 | 9.1699 | 9.0905 | 127343 |
| 1780008000 | 9.11 | 0.07 | 0.77 | 9.0399999 | 9.13 | 9.02 | 95481 |
| 1779921600 | 9.0399999 | 0.08 | 0.89 | 8.98 | 9.05 | 8.98 | 85775 |
| 1779835200 | 8.96 | 0.06 | 0.67 | 8.95 | 8.97 | 8.93 | 94511 |
| 1779489600 | 8.9 | -0.01 | -0.11 | 8.91 | 8.923 | 8.9 | 73571 |
| 1779403200 | 8.91 | 0.01 | 0.11 | 8.9 | 8.9306 | 8.88 | 159462 |
| 1779316800 | 8.9 | -0.01 | -0.11 | 8.8699999 | 8.9 | 8.86215 | 84356 |
| 1779230400 | 8.91 | -0.04 | -0.45 | 8.92 | 8.94 | 8.9 | 122610 |
| 1779144000 | 8.95 | -0.04 | -0.44 | 8.99 | 8.9949999 | 8.93 | 161336 |
| 1778884800 | 8.99 | -0.08 | -0.88 | 9.01 | 9.0498999 | 8.97 | 132719 |
| 1778798400 | 9.07 | 0 | 0.00 | 9.07 | 9.08 | 9.0399999 | 139047 |
| 1778712000 | 9.07 | -0.01 | -0.11 | 9.07 | 9.1 | 9.05 | 112838 |
| 1778625600 | 9.08 | -0.03 | -0.33 | 9.1199999 | 9.1199999 | 9.05 | 155112 |
| 1778539200 | 9.11 | 0.01 | 0.11 | 9.1199999 | 9.13 | 9.1 | 109868 |
| 1778280000 | 9.1 | -0.01 | -0.11 | 9.11 | 9.14 | 9.08 | 189516 |
| 1778193600 | 9.1100999 | -0 | -0.05 | 9.14 | 9.14 | 9.11 | 87112 |
| 1778107200 | 9.115 | 0.04 | 0.50 | 9.1199999 | 9.1311 | 9.1 | 115014 |
| 1778020800 | 9.07 | 0.04 | 0.39 | 9.06 | 9.07 | 9.0399999 | 177621 |
| 1777934400 | 9.035 | -0.06 | -0.61 | 9.11 | 9.11 | 9.03 | 110267 |
| 1777675200 | 9.09 | -0.04 | -0.44 | 9.09 | 9.1491 | 9.06 | 123494 |
| 1777588800 | 9.13 | 0.01 | 0.11 | 9.14 | 9.14 | 9.0899 | 149710 |
| 1777502400 | 9.1199999 | -0.01 | -0.11 | 9.14 | 9.14 | 9.1 | 115643 |
| 1777416000 | 9.13 | -0.02 | -0.22 | 9.13 | 9.15 | 9.11 | 235082 |
| 1777329600 | 9.15 | 0.01 | 0.11 | 9.16 | 9.16 | 9.1199999 | 144274 |
| 1777070400 | 9.14 | 0.01 | 0.11 | 9.15 | 9.15 | 9.11 | 72255 |
| 1776984000 | 9.13 | -0.02 | -0.22 | 9.14 | 9.15 | 9.1199999 | 69076 |
| 1776897600 | 9.15 | -0.03 | -0.33 | 9.13 | 9.155 | 9.1 | 207464 |
| 1776811200 | 9.18 | -0.05 | -0.54 | 9.21 | 9.23 | 9.16 | 89997 |
| 1776724800 | 9.23 | 0.03 | 0.33 | 9.21 | 9.237 | 9.2 | 81441 |
| 1776465600 | 9.2 | 0.01 | 0.11 | 9.2 | 9.24 | 9.1901 | 221910 |
| 1776379200 | 9.19 | 0.03 | 0.33 | 9.19 | 9.19 | 9.16 | 133525 |
| 1776292800 | 9.16 | -0.01 | -0.11 | 9.16 | 9.18 | 9.14 | 97384 |
| 1776206400 | 9.17 | 0.03 | 0.33 | 9.14 | 9.18 | 9.125 | 85869 |
| 1776120000 | 9.14 | -0.02 | -0.22 | 9.09 | 9.14 | 9.06 | 252017 |
| 1775860800 | 9.16 | 0.02 | 0.22 | 9.14 | 9.19 | 9.13 | 156081 |
| 1775774400 | 9.14 | 0 | 0.00 | 9.15 | 9.15 | 9.13 | 145829 |
| 1775688000 | 9.14 | 0.07 | 0.77 | 9.14 | 9.15 | 9.1199999 | 181202 |
| 1775601600 | 9.07 | 0.03 | 0.33 | 9.02 | 9.07 | 8.97 | 109690 |
| 1775515200 | 9.0399999 | 0.03 | 0.33 | 9.01 | 9.0512 | 8.9501 | 123033 |
| 1775169600 | 9.01 | -0.04 | -0.44 | 9.03 | 9.09 | 8.98 | 113740 |
| 1775083200 | 9.05 | -0.05 | -0.55 | 9.09 | 9.1294 | 9.05 | 379054 |
| 1774996800 | 9.1 | 0.29 | 3.29 | 8.85 | 9.1 | 8.8271 | 320836 |
| 1774910400 | 8.81 | 0.04 | 0.46 | 8.82 | 8.83 | 8.74 | 300298 |
| 1774651200 | 8.77 | -0.1 | -1.13 | 8.8 | 8.83 | 8.77 | 293355 |
| 1774564800 | 8.8699999 | -0.06 | -0.67 | 8.93 | 8.9309999 | 8.8699999 | 224840 |
| 1774478400 | 8.93 | 0.08 | 0.90 | 8.88 | 8.94 | 8.88 | 91807 |
| 1774392000 | 8.85 | -0.08 | -0.90 | 8.85 | 8.93 | 8.84 | 242402 |
| 1774305600 | 8.93 | 0.02 | 0.22 | 8.91 | 8.94 | 8.8699999 | 160709 |
| 1774046400 | 8.91 | -0.25 | -2.73 | 9.08 | 9.09 | 8.91 | 320448 |
| 1773960000 | 9.16 | -0.06 | -0.65 | 9.2 | 9.2 | 9.16 | 77388 |
| 1773873600 | 9.22 | 0.03 | 0.27 | 9.19 | 9.24 | 9.18 | 252975 |
| 1773787200 | 9.195 | 0.01 | 0.05 | 9.17 | 9.21 | 9.16 | 191853 |
| 1773700800 | 9.19 | 0.05 | 0.60 | 9.16 | 9.19 | 9.15 | 83629 |
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。
