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 | 0.12 | 1.0889292196 | 11.02 | 11.51 | 10.28 | 367559 | 11.06586015 | CS |
| 4 | 0.2 | 1.8281535649 | 10.94 | 11.89 | 10.28 | 470649 | 11.24520981 | CS |
| 12 | -8.27 | -42.6069036579 | 19.41 | 20.91 | 10.21 | 648912 | 12.66448862 | CS |
| 26 | -3.03 | -21.383203952 | 14.17 | 20.91 | 10.21 | 612086 | 14.80918676 | CS |
| 52 | 0.54 | 5.09433962264 | 10.6 | 25.78 | 10.21 | 582318 | 16.09231163 | CS |
| 156 | -4.05 | -26.6622778144 | 15.19 | 25.78 | 5.08 | 342699 | 13.76152133 | CS |
| 260 | -11.86 | -51.5652173913 | 23 | 70.3331 | 5.08 | 323993 | 18.49734665 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 11.14 | -0.14 | -1.24 | 11.4 | 11.45 | 11.015 | 264561 |
| 1737070800 | 11.28 | 0.06 | 0.53 | 11.31 | 11.355 | 11.11 | 329311 |
| 1736984400 | 11.22 | 0.04 | 0.36 | 11.39 | 11.51 | 11.02 | 289790 |
| 1736898000 | 11.18 | -0.03 | -0.27 | 11.34 | 11.49 | 10.99 | 346949 |
| 1736811600 | 11.21 | 0.65 | 6.16 | 10.52 | 11.24 | 10.28 | 440297 |
| 1736552400 | 10.56 | -0.72 | -6.38 | 11.03 | 11.11 | 10.47 | 421372 |
| 1736379600 | 11.28 | -0.48 | -4.08 | 11.67 | 11.7 | 11.26 | 378934 |
| 1736293200 | 11.76 | 0.37 | 3.25 | 11.565 | 11.81 | 11.49 | 714118 |
| 1736206800 | 11.39 | -0.18 | -1.56 | 11.6 | 11.65 | 11.39 | 410630 |
| 1735947600 | 11.57 | 0.18 | 1.58 | 11.56 | 11.75 | 11.345 | 248054 |
| 1735861200 | 11.39 | 0.1 | 0.89 | 11.49 | 11.89 | 11.38 | 484569 |
| 1735688400 | 11.29 | 0.13 | 1.16 | 11.24 | 11.35 | 11.1 | 1442945 |
| 1735602000 | 11.16 | 0.02 | 0.18 | 11.01 | 11.3 | 10.86 | 413261 |
| 1735342800 | 11.14 | -0.27 | -2.37 | 11.3 | 11.39 | 10.96 | 422220 |
| 1735256400 | 11.41 | 0.55 | 5.06 | 10.84 | 11.46 | 10.84 | 395009 |
| 1735077840 | 10.86 | 0.15 | 1.40 | 10.53 | 10.905 | 10.47 | 342856 |
| 1734997200 | 10.71 | -0.5 | -4.46 | 11.12 | 11.2199 | 10.64 | 299610 |
| 1734738000 | 11.21 | 0 | 0.00 | 11.12 | 11.39 | 11.075 | 531775 |
| 1734651600 | 11.21 | -0.03 | -0.27 | 11.32 | 11.45 | 10.86 | 380498 |
| 1734565200 | 11.24 | -0.31 | -2.68 | 11.48 | 11.84 | 11.2 | 560820 |
| 1734478800 | 11.55 | 0.19 | 1.67 | 11.3478 | 12 | 11.28 | 545235 |
| 1734392400 | 11.36 | 0.62 | 5.77 | 11.1744 | 11.56 | 10.8 | 409328 |
| 1734133200 | 10.74 | 0.01 | 0.09 | 10.72 | 11.04 | 10.685 | 378371 |
| 1734046800 | 10.73 | -0.48 | -4.28 | 11.25 | 11.43 | 10.72 | 395301 |
| 1733960400 | 11.21 | 0.04 | 0.36 | 11.21 | 11.32 | 10.845 | 807042 |
| 1733874000 | 11.17 | -0.63 | -5.34 | 11.595 | 11.75 | 11.13 | 1287578 |
| 1733787600 | 11.8 | 0.95 | 8.76 | 11.06 | 12.2 | 10.9467 | 505707 |
| 1733528400 | 10.85 | -0.46 | -4.07 | 11.39 | 11.5116 | 10.74 | 781069 |
| 1733442000 | 11.31 | -0.09 | -0.79 | 11.61 | 11.6849 | 11.17 | 918991 |
| 1733355600 | 11.4 | -0.05 | -0.44 | 11.45 | 11.8 | 11.34 | 1032163 |
| 1733269200 | 11.45 | -1.25 | -9.84 | 12.78 | 12.78 | 11.42 | 685811 |
| 1733182800 | 12.7 | 0.07 | 0.55 | 12.705 | 12.9639 | 12.68 | 332365 |
| 1732917840 | 12.63 | -0.26 | -2.02 | 12.9128 | 13.18 | 12.63 | 173820 |
| 1732750800 | 12.89 | 0.16 | 1.26 | 12.9 | 12.96 | 12.725 | 161399 |
| 1732664400 | 12.73 | -0.24 | -1.85 | 12.92 | 12.98 | 12.6 | 258908 |
| 1732578000 | 12.97 | 0.24 | 1.89 | 12.91 | 13.3 | 12.8984 | 456964 |
| 1732318800 | 12.73 | -0.02 | -0.16 | 12.805 | 13.08 | 12.67 | 369021 |
| 1732232400 | 12.75 | 0.53 | 4.34 | 12.33 | 12.92 | 12.16 | 517544 |
| 1732146000 | 12.22 | -0.15 | -1.21 | 12.565 | 12.6596 | 12.09 | 516769 |
| 1732059600 | 12.37 | 0.47 | 3.95 | 11.835 | 12.53 | 11.835 | 687239 |
| 1731973200 | 11.9 | 0.16 | 1.36 | 11.795 | 12.17 | 11.74 | 608517 |
| 1731714000 | 11.74 | -0.63 | -5.09 | 12.445 | 12.48 | 11.71 | 387115 |
| 1731627600 | 12.37 | -0.26 | -2.06 | 12.79 | 12.91 | 12.28 | 398704 |
| 1731541200 | 12.63 | 0.16 | 1.28 | 12.56 | 12.795 | 12.42 | 376134 |
| 1731454800 | 12.47 | -0.24 | -1.89 | 12.66 | 12.99 | 12.4 | 501597 |
| 1731368400 | 12.71 | 0.57 | 4.70 | 12.4 | 13.09 | 12.29 | 858902 |
| 1731109200 | 12.14 | 0.43 | 3.67 | 11.73 | 12.37 | 11.68 | 931334 |
| 1731022800 | 11.71 | 0.09 | 0.77 | 11.81 | 12.215 | 11.62 | 1121838 |
| 1730936400 | 11.62 | 0 | 0.00 | 12.195 | 12.435 | 11.55 | 1621364 |
| 1730850000 | 11.62 | -4.46 | -27.74 | 12.5 | 12.55 | 10.21 | 3185581 |
| 1730763600 | 16.079999 | -0.3 | -1.83 | 16.23 | 16.309999 | 15.87 | 818582 |
| 1730500800 | 16.379999 | -0.75 | -4.38 | 17.27 | 17.42 | 15.92 | 1295689 |
| 1730414400 | 17.13 | -3.6 | -17.37 | 19.41 | 20.7199 | 17.13 | 1520049 |
| 1730328000 | 20.73 | 1.14 | 5.82 | 20.36 | 20.91 | 19.98 | 1081541 |
| 1730241600 | 19.59 | -0.01 | -0.05 | 19.47 | 19.78 | 19.38 | 419075 |
| 1730155200 | 19.6 | 0.16 | 0.82 | 19.69 | 19.875 | 19.54 | 437267 |
| 1729896000 | 19.44 | 0.12 | 0.62 | 19.41 | 19.78 | 19.32 | 330347 |
| 1729809600 | 19.32 | 0.05 | 0.26 | 19.27 | 19.63 | 19.18 | 261032 |
| 1729723200 | 19.27 | -0.05 | -0.26 | 19.24 | 19.365 | 18.97 | 202368 |
| 1729636800 | 19.32 | 0.32 | 1.68 | 18.905 | 19.59 | 18.71 | 374911 |
| 1729550400 | 19 | -0.46 | -2.36 | 19.46 | 20.71 | 18.89 | 397225 |
| 1729291200 | 19.46 | 0.15 | 0.78 | 19.42 | 19.5 | 19.1 | 283933 |
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
