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 | -0.45 | -4.88069414317 | 9.22 | 9.41 | 8.59 | 199293 | 8.86725771 | CS |
| 4 | -0.53 | -5.69892473118 | 9.3 | 9.43 | 8.59 | 126669 | 9.03596633 | CS |
| 12 | -2.54 | -22.4580017683 | 11.31 | 12.435 | 8.1 | 142512 | 9.72853649 | CS |
| 26 | 1.02 | 13.1612903226 | 7.75 | 12.435 | 7.574 | 137164 | 10.13784541 | CS |
| 52 | 1.51 | 20.7988980716 | 7.26 | 12.435 | 7.09 | 103795 | 9.60943017 | CS |
| 156 | 1.32 | 17.7181208054 | 7.45 | 12.435 | 3.38 | 93819 | 7.49895483 | CS |
| 260 | -5.6 | -38.9700765484 | 14.37 | 14.505 | 2.77 | 122581 | 6.88364165 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.77 | -0.12 | -1.35 | 8.76 | 8.9 | 8.64 | 111044 |
| 1734997200 | 8.89 | 0.01 | 0.11 | 8.89 | 8.97 | 8.59 | 94066 |
| 1734738000 | 8.88 | 0.08 | 0.91 | 8.69 | 9.02 | 8.69 | 191020 |
| 1734651600 | 8.8 | -0.12 | -1.35 | 9.05 | 9.1388 | 8.77 | 451880 |
| 1734565200 | 8.92 | -0.16 | -1.76 | 9.07 | 9.41 | 8.885 | 183672 |
| 1734478800 | 9.08 | -0.16 | -1.73 | 9.22 | 9.34 | 9 | 75828 |
| 1734392400 | 9.24 | 0.23 | 2.55 | 8.82 | 9.27 | 8.8001 | 125431 |
| 1734133200 | 9.01 | -0.08 | -0.88 | 9 | 9.07 | 8.9501 | 130638 |
| 1734046800 | 9.09 | -0.08 | -0.87 | 9.18 | 9.19 | 9.01 | 86772 |
| 1733960400 | 9.17 | 0.15 | 1.66 | 9.14 | 9.21 | 9 | 73199 |
| 1733874000 | 9.02 | -0.13 | -1.42 | 9.19 | 9.19 | 8.99 | 141876 |
| 1733787600 | 9.15 | 0.1 | 1.10 | 9.11 | 9.34 | 9.08 | 101228 |
| 1733528400 | 9.05 | -0.1 | -1.09 | 9.19 | 9.25 | 9.03 | 82299 |
| 1733442000 | 9.15 | -0.15 | -1.61 | 9.32 | 9.345 | 9.13 | 85761 |
| 1733355600 | 9.3 | 0.25 | 2.76 | 9.15 | 9.33 | 9.07 | 127993 |
| 1733269200 | 9.05 | -0.19 | -2.06 | 9.32 | 9.39 | 8.99 | 107097 |
| 1733182800 | 9.24 | -0.07 | -0.75 | 9.22 | 9.43 | 9.18 | 169942 |
| 1732917840 | 9.31 | 0.03 | 0.32 | 9.36 | 9.36 | 9.1618 | 36927 |
| 1732750800 | 9.28 | 0.05 | 0.54 | 9.3 | 9.41 | 9.25 | 74718 |
| 1732664400 | 9.23 | -0.14 | -1.49 | 9.3 | 9.35 | 9.194 | 66358 |
| 1732578000 | 9.3699999 | 0.1 | 1.08 | 9.33 | 9.59 | 9.31 | 115597 |
| 1732318800 | 9.27 | 0.12 | 1.31 | 9.21 | 9.32 | 9.17 | 86826 |
| 1732232400 | 9.15 | 0.13 | 1.44 | 9.03 | 9.3 | 9.03 | 128984 |
| 1732146000 | 9.02 | -0.1 | -1.10 | 9.11 | 9.125 | 8.88 | 148131 |
| 1732059600 | 9.1199999 | 0.35 | 3.99 | 8.75 | 9.135 | 8.67 | 140272 |
| 1731973200 | 8.77 | -0.19 | -2.12 | 8.98 | 9.01 | 8.755 | 173460 |
| 1731714000 | 8.96 | -0.05 | -0.55 | 9.07 | 9.075 | 8.9 | 117815 |
| 1731627600 | 9.01 | -0.06 | -0.66 | 9.13 | 9.19 | 8.95 | 147224 |
| 1731541200 | 9.07 | -0.11 | -1.20 | 9.28 | 9.38 | 9.05 | 107513 |
| 1731454800 | 9.18 | -0.3 | -3.16 | 9.3699999 | 9.474 | 9.163 | 180844 |
| 1731368400 | 9.48 | 0.12 | 1.28 | 9.45 | 9.56 | 9.41 | 136961 |
| 1731109200 | 9.36 | 0.26 | 2.86 | 9.09 | 9.3699999 | 9.06 | 133408 |
| 1731022800 | 9.1 | -0.03 | -0.33 | 9.1 | 9.22 | 8.84 | 230256 |
| 1730936400 | 9.13 | 0.36 | 4.10 | 9.3 | 9.64 | 8.9501 | 269130 |
| 1730850000 | 8.77 | 0.37 | 4.40 | 8.2899999 | 8.77 | 8.2899999 | 181036 |
| 1730763600 | 8.4 | -0.33 | -3.78 | 8.65 | 8.76 | 8.263 | 377787 |
| 1730500800 | 8.73 | 0.28 | 3.31 | 8.56 | 8.97 | 8.52 | 338581 |
| 1730414400 | 8.45 | -2.65 | -23.87 | 9.32 | 9.43 | 8.1 | 375084 |
| 1730328000 | 11.1 | -0.17 | -1.51 | 11.03 | 11.35 | 10.91 | 157072 |
| 1730241600 | 11.27 | 0.16 | 1.44 | 11.08 | 11.45 | 11.0046 | 129636 |
| 1730155200 | 11.11 | 0.37 | 3.45 | 10.64 | 11.15 | 10.64 | 128741 |
| 1729896000 | 10.74 | -0.13 | -1.20 | 10.89 | 10.95 | 10.69 | 83265 |
| 1729809600 | 10.87 | -0.31 | -2.77 | 11.14 | 11.21 | 10.83 | 92848 |
| 1729723200 | 11.18 | -0.1 | -0.89 | 11.25 | 11.27 | 11.052 | 59081 |
| 1729636800 | 11.28 | -0.42 | -3.59 | 11.62 | 11.65 | 11.26 | 85012 |
| 1729550400 | 11.7 | -0.5 | -4.10 | 12.18 | 12.18 | 11.695 | 142629 |
| 1729291200 | 12.2 | -0.11 | -0.89 | 12.3 | 12.34 | 12.105 | 108209 |
| 1729204800 | 12.31 | 0.45 | 3.79 | 11.98 | 12.435 | 11.915 | 167309 |
| 1729118400 | 11.86 | 0.31 | 2.68 | 11.72 | 11.92 | 11.56 | 179312 |
| 1729032000 | 11.55 | -0.06 | -0.52 | 11.47 | 11.84 | 11.43 | 141727 |
| 1728945600 | 11.61 | 0.09 | 0.78 | 11.48 | 11.65 | 11.265 | 154362 |
| 1728686400 | 11.52 | 0.46 | 4.16 | 11 | 11.53 | 11 | 127971 |
| 1728600000 | 11.06 | -0.09 | -0.81 | 11.03 | 11.13 | 10.8 | 83501 |
| 1728513600 | 11.15 | 0.07 | 0.63 | 11.04 | 11.53 | 11.02 | 110056 |
| 1728427200 | 11.08 | -0.34 | -2.98 | 11.39 | 11.4399 | 10.99 | 88267 |
| 1728340800 | 11.42 | 0.12 | 1.06 | 11.31 | 11.59 | 11.21 | 101261 |
| 1728081600 | 11.3 | 0.19 | 1.71 | 11.41 | 11.43 | 11.17 | 120986 |
| 1727995200 | 11.11 | -0.19 | -1.68 | 11.21 | 11.21 | 10.915 | 101558 |
| 1727908800 | 11.3 | -0.03 | -0.26 | 11.31 | 11.4299 | 11.22 | 82007 |
| 1727822400 | 11.33 | -0.04 | -0.35 | 11.31 | 11.35 | 10.87 | 167794 |
| 1727736000 | 11.37 | 0.22 | 1.97 | 11.15 | 11.39 | 11.15 | 517557 |
| 1727476800 | 11.15 | -0.09 | -0.80 | 11.33 | 11.42 | 11.1 | 151103 |
| 1727390400 | 11.24 | 0.09 | 0.81 | 11.2 | 11.43 | 11.13 | 119758 |
| 1727304000 | 11.15 | -0.19 | -1.68 | 11.37 | 11.4 | 11.063 | 122770 |
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
