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 | -0.1001 | -2.1951754386 | 4.56 | 4.67 | 4.1 | 54886598 | 4.33964146 | DR |
| 4 | 0.1799 | 4.20327102804 | 4.28 | 5.13 | 4.03 | 62558314 | 4.41299973 | DR |
| 12 | -0.0701 | -1.54746136865 | 4.53 | 5.13 | 4.01 | 47857859 | 4.3913731 | DR |
| 26 | -0.4201 | -8.60860655738 | 4.88 | 7.71 | 4.01 | 60376086 | 5.12298062 | DR |
| 52 | -1.2051 | -21.2727272727 | 5.665 | 7.71 | 3.61 | 54433213 | 4.94246161 | DR |
| 156 | -14.3901 | -76.3400530504 | 18.85 | 24.43 | 3.61 | 55963142 | 10.08520245 | DR |
| 260 | 1.4499 | 48.1694352159 | 3.01 | 66.99 | 2.07 | 68102076 | 21.37204411 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 4.47 | 0.23 | 5.42 | 4.2699999 | 4.49 | 4.25 | 45873293 |
| 1741304400 | 4.24 | -0.11 | -2.53 | 4.34 | 4.38 | 4.21 | 44237414 |
| 1741218000 | 4.35 | 0.13 | 3.08 | 4.32 | 4.42 | 4.2699999 | 48037836 |
| 1741131600 | 4.22 | -0.01 | -0.24 | 4.18 | 4.3 | 4.1 | 41474729 |
| 1741045200 | 4.23 | -0.4 | -8.64 | 4.49 | 4.5599999 | 4.2 | 79940345 |
| 1740786000 | 4.63 | -0.16 | -3.34 | 4.5599999 | 4.67 | 4.43 | 60742664 |
| 1740699600 | 4.79 | 0.07 | 1.48 | 4.67 | 5.13 | 4.64 | 134537807 |
| 1740613200 | 4.72 | 0.45 | 10.54 | 4.375 | 4.76 | 4.37 | 121445614 |
| 1740526800 | 4.2699999 | -0.09 | -2.06 | 4.46 | 4.5 | 4.25 | 49764137 |
| 1740440400 | 4.36 | -0.08 | -1.80 | 4.44 | 4.46 | 4.35 | 37290045 |
| 1740181200 | 4.44 | 0.07 | 1.60 | 4.47 | 4.69 | 4.42 | 100935327 |
| 1740094800 | 4.37 | -0.02 | -0.46 | 4.45 | 4.5199999 | 4.3 | 39029765 |
| 1740008400 | 4.39 | 0.03 | 0.69 | 4.4 | 4.5199999 | 4.37 | 74526420 |
| 1739922000 | 4.36 | -0.08 | -1.80 | 4.49 | 4.5 | 4.35 | 43075193 |
| 1739576400 | 4.44 | 0.18 | 4.23 | 4.35 | 4.55 | 4.3201 | 54120266 |
| 1739490000 | 4.26 | 0.05 | 1.19 | 4.16 | 4.29 | 4.16 | 51696414 |
| 1739403600 | 4.21 | 0.17 | 4.21 | 4.08 | 4.22 | 4.045 | 73030416 |
| 1739317200 | 4.04 | -0.29 | -6.70 | 4.21 | 4.21 | 4.03 | 69086738 |
| 1739230800 | 4.33 | 0.09 | 2.12 | 4.32 | 4.35 | 4.24 | 28532139 |
| 1738971600 | 4.24 | 0.04 | 0.95 | 4.28 | 4.33 | 4.19 | 37104692 |
| 1738885200 | 4.2 | 0 | 0.00 | 4.24 | 4.3 | 4.16 | 31854619 |
| 1738798800 | 4.2 | -0.19 | -4.33 | 4.26 | 4.288 | 4.18 | 35632345 |
| 1738712400 | 4.39 | 0.11 | 2.57 | 4.37 | 4.5 | 4.355 | 44095092 |
| 1738626000 | 4.28 | -0.04 | -0.93 | 4.17 | 4.385 | 4.1106 | 63040471 |
| 1738366800 | 4.32 | -0.12 | -2.70 | 4.455 | 4.5 | 4.3 | 37114202 |
| 1738280400 | 4.44 | 0.22 | 5.21 | 4.28 | 4.47 | 4.2699999 | 48528535 |
| 1738194000 | 4.22 | -0.1 | -2.31 | 4.32 | 4.35 | 4.22 | 24411658 |
| 1738107600 | 4.32 | 0.05 | 1.17 | 4.2699999 | 4.33 | 4.17 | 36900221 |
| 1738021200 | 4.2699999 | -0.02 | -0.47 | 4.32 | 4.42 | 4.25 | 50238937 |
| 1737762000 | 4.29 | 0.01 | 0.23 | 4.19 | 4.35 | 4.14 | 40320327 |
| 1737675600 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1737589200 | 4.28 | 0.1 | 2.39 | 4.17 | 4.36 | 4.13 | 37980719 |
| 1737502800 | 4.18 | -0.18 | -4.13 | 4.35 | 4.36 | 4.17 | 37145294 |
| 1737157200 | 4.36 | 0.2 | 4.81 | 4.21 | 4.42 | 4.19 | 50270673 |
| 1737070800 | 4.16 | 0.06 | 1.46 | 4.1 | 4.2 | 4.075 | 28772432 |
| 1736984400 | 4.1 | 0.02 | 0.49 | 4.11 | 4.14 | 4.0199999 | 32517570 |
| 1736898000 | 4.08 | 0.02 | 0.49 | 4.14 | 4.195 | 4.0199999 | 32364694 |
| 1736811600 | 4.0599999 | -0.11 | -2.64 | 4.12 | 4.12 | 4.01 | 35874162 |
| 1736552400 | 4.17 | -0.15 | -3.47 | 4.25 | 4.2699999 | 4.16 | 41650131 |
| 1736379600 | 4.32 | -0.19 | -4.21 | 4.4 | 4.405 | 4.26 | 49515450 |
| 1736293200 | 4.51 | -0.2 | -4.25 | 4.63 | 4.68 | 4.45 | 61753187 |
| 1736206800 | 4.71 | 0.08 | 1.73 | 4.7699999 | 4.91 | 4.67 | 53034759 |
| 1735947600 | 4.63 | 0.08 | 1.76 | 4.53 | 4.66 | 4.46 | 34997451 |
| 1735861200 | 4.55 | 0.19 | 4.36 | 4.42 | 4.73 | 4.36 | 62855524 |
| 1735688400 | 4.36 | -0.02 | -0.46 | 4.41 | 4.5599999 | 4.35 | 39745386 |
| 1735602000 | 4.38 | -0.1 | -2.23 | 4.43 | 4.47 | 4.3301 | 36421910 |
| 1735342800 | 4.48 | -0.21 | -4.48 | 4.64 | 4.65 | 4.48 | 40976946 |
| 1735256400 | 4.69 | 0.07 | 1.52 | 4.64 | 4.83 | 4.605 | 33720001 |
| 1735077840 | 4.62 | 0.14 | 3.12 | 4.51 | 4.68 | 4.51 | 24244377 |
| 1734997200 | 4.48 | -0.06 | -1.32 | 4.5 | 4.5487 | 4.47 | 32558658 |
| 1734738000 | 4.54 | 0.14 | 3.18 | 4.48 | 4.61 | 4.42 | 36626134 |
| 1734651600 | 4.4 | 0.08 | 1.85 | 4.41 | 4.51 | 4.37 | 27825903 |
| 1734565200 | 4.32 | -0.22 | -4.85 | 4.55 | 4.565 | 4.28 | 45373237 |
| 1734478800 | 4.54 | 0.12 | 2.71 | 4.4 | 4.62 | 4.39 | 39134612 |
| 1734392400 | 4.42 | -0.09 | -2.00 | 4.47 | 4.57 | 4.4 | 36403596 |
| 1734133200 | 4.51 | -0.08 | -1.74 | 4.53 | 4.55 | 4.45 | 31817231 |
| 1734046800 | 4.59 | -0.08 | -1.71 | 4.6 | 4.6481 | 4.49 | 46873127 |
| 1733960400 | 4.67 | -0.1 | -2.10 | 4.78 | 4.8 | 4.57 | 54523352 |
| 1733874000 | 4.7699999 | -0.41 | -7.92 | 4.95 | 5.0199999 | 4.75 | 64756311 |
| 1733787600 | 5.18 | 0.57 | 12.36 | 4.94 | 5.36 | 4.93 | 122774028 |
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
