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 | -0.6 | -15.7894736842 | 3.8 | 3.81 | 3.07 | 8612480 | 3.28602137 | CS |
| 4 | -0.13 | -3.9039039039 | 3.33 | 4.75 | 3.07 | 8196670 | 3.71237704 | CS |
| 12 | -2.02 | -38.6973180077 | 5.22 | 7.07 | 2.99 | 11259769 | 4.21569391 | CS |
| 26 | -4.14 | -56.4032697548 | 7.34 | 13 | 2.99 | 8459523 | 5.8746934 | CS |
| 52 | -6.89 | -68.2854311199 | 10.09 | 13 | 2.99 | 8595614 | 6.02629865 | CS |
| 156 | -19.87 | -86.129172085 | 23.07 | 31.47 | 2.99 | 5469373 | 11.24381282 | CS |
| 260 | -8.54 | -72.7427597956 | 11.74 | 57.7 | 2.99 | 3978854 | 15.13580624 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 3.14 | -0.13 | -3.98 | 3.33 | 3.38 | 3.14 | 7116913 |
| 1737070800 | 3.27 | 0.11 | 3.48 | 3.205 | 3.41 | 3.14 | 6153849 |
| 1736984400 | 3.16 | -0.12 | -3.66 | 3.56 | 3.61 | 3.15 | 9596028 |
| 1736898000 | 3.2799999 | -0.02 | -0.61 | 3.34 | 3.455 | 3.13 | 8226939 |
| 1736811600 | 3.3 | -0.11 | -3.23 | 3.36 | 3.395 | 3.07 | 9170629 |
| 1736552400 | 3.41 | -0.51 | -13.01 | 3.81 | 3.81 | 3.36 | 9912172 |
| 1736379600 | 3.92 | -0.59 | -13.08 | 4.23 | 4.36 | 3.85 | 7968921 |
| 1736293200 | 4.51 | 0.05 | 1.12 | 4.5 | 4.75 | 4.4 | 8032870 |
| 1736206800 | 4.46 | 0.2 | 4.69 | 4.39 | 4.69 | 4.2115 | 9214293 |
| 1735947600 | 4.26 | 0.26 | 6.50 | 3.98 | 4.4 | 3.98 | 10200182 |
| 1735861200 | 4 | 0.57 | 16.62 | 3.53 | 4.065 | 3.5201 | 10265728 |
| 1735688400 | 3.43 | 0.01 | 0.29 | 3.5 | 3.62 | 3.39 | 8192656 |
| 1735602000 | 3.42 | -0.07 | -2.01 | 3.43 | 3.5 | 3.36 | 6613091 |
| 1735342800 | 3.49 | -0.18 | -4.90 | 3.63 | 3.71 | 3.45 | 5955593 |
| 1735256400 | 3.67 | -0.1 | -2.65 | 3.7 | 3.85 | 3.59 | 5925988 |
| 1735077840 | 3.77 | 0 | 0.00 | 3.74 | 3.88 | 3.57 | 4003327 |
| 1734997200 | 3.77 | 0.07 | 1.89 | 3.57 | 3.79 | 3.54 | 6164874 |
| 1734738000 | 3.7 | 0.33 | 9.79 | 3.35 | 3.85 | 3.295 | 12676055 |
| 1734651600 | 3.37 | -0.25 | -6.91 | 3.74 | 3.8 | 3.36 | 11480056 |
| 1734565200 | 3.62 | -0.58 | -13.81 | 4.16 | 4.36 | 3.61 | 14567579 |
| 1734478800 | 4.2 | 0.2 | 5.00 | 4.18 | 4.41 | 3.91 | 14763737 |
| 1734392400 | 4 | -0.02 | -0.50 | 3.96 | 4.22 | 3.88 | 8214712 |
| 1734133200 | 4.0199999 | -0.07 | -1.71 | 4.01 | 4.14 | 3.88 | 6813259 |
| 1734046800 | 4.09 | -0.17 | -3.99 | 4.22 | 4.41 | 4.08 | 7064763 |
| 1733960400 | 4.26 | -0.03 | -0.70 | 4.32 | 4.47 | 4.05 | 6896351 |
| 1733874000 | 4.29 | -0.2 | -4.45 | 4.39 | 4.61 | 4.265 | 6742240 |
| 1733787600 | 4.49 | 0.02 | 0.45 | 4.2699999 | 4.8799 | 4.26 | 8810909 |
| 1733528400 | 4.47 | 0.03 | 0.68 | 4.508 | 4.6383 | 4.345 | 6864697 |
| 1733442000 | 4.44 | -0.27 | -5.73 | 4.6849999 | 4.6999 | 4.13 | 13043817 |
| 1733355600 | 4.71 | -0.26 | -5.23 | 4.92 | 5.05 | 4.65 | 7093449 |
| 1733269200 | 4.97 | -0.41 | -7.62 | 5.2939999 | 5.295 | 4.84 | 8347447 |
| 1733182800 | 5.38 | -0.16 | -2.89 | 5.535 | 5.6449999 | 5.1 | 8197860 |
| 1732917840 | 5.54 | 0.13 | 2.40 | 5.45 | 5.82 | 5.37 | 5704417 |
| 1732750800 | 5.41 | 0.07 | 1.31 | 5.41 | 5.8675 | 5.3 | 9144508 |
| 1732664400 | 5.34 | 0 | 0.00 | 5.175 | 5.355 | 4.85 | 10850763 |
| 1732578000 | 5.34 | 0.44 | 8.98 | 5.19 | 5.39 | 4.92 | 11520779 |
| 1732318800 | 4.9 | 0.53 | 12.13 | 4.4348 | 5.0599999 | 4.37 | 13873662 |
| 1732232400 | 4.37 | 0.14 | 3.31 | 4.21 | 4.6 | 4.07 | 12895488 |
| 1732146000 | 4.23 | 0.79 | 22.97 | 3.5 | 4.275 | 3.5 | 19509066 |
| 1732059600 | 3.44 | -0.21 | -5.75 | 3.67 | 3.76 | 3.44 | 8861555 |
| 1731973200 | 3.65 | -0.1 | -2.67 | 3.66 | 3.82 | 3.44 | 10000729 |
| 1731714000 | 3.75 | -0.28 | -6.95 | 4.1 | 4.34 | 3.73 | 17020159 |
| 1731627600 | 4.03 | 0.62 | 18.18 | 3.41 | 4.4499 | 3.36 | 28151764 |
| 1731541200 | 3.41 | 0.02 | 0.59 | 3.3188 | 3.65 | 3.27 | 7590760 |
| 1731454800 | 3.39 | -0.1 | -2.87 | 3.355 | 3.4 | 3.1 | 10391920 |
| 1731368400 | 3.49 | 0.35 | 11.15 | 3.2207 | 3.56 | 3.16 | 10830828 |
| 1731109200 | 3.14 | -0.51 | -13.97 | 3.675 | 3.675 | 2.99 | 23483805 |
| 1731022800 | 3.65 | 0.23 | 6.73 | 3.4666 | 3.95 | 3.4412 | 21589312 |
| 1730936400 | 3.42 | -3.64 | -51.56 | 5.16 | 5.19 | 3.25 | 55111945 |
| 1730850000 | 7.06 | 0.51 | 7.79 | 6.3884999 | 7.07 | 6.38 | 8925351 |
| 1730763600 | 6.55 | 0.82 | 14.31 | 5.82 | 6.59 | 5.82 | 11548080 |
| 1730500800 | 5.73 | -0.34 | -5.60 | 6.12 | 6.2388 | 5.66 | 8234378 |
| 1730414400 | 6.07 | 0.69 | 12.83 | 5.0199999 | 6.19 | 4.625 | 19810095 |
| 1730328000 | 5.38 | 0.15 | 2.87 | 5.09 | 5.488 | 5.055 | 8317080 |
| 1730241600 | 5.23 | -0.12 | -2.24 | 5.22 | 5.33 | 4.98 | 7368083 |
| 1730155200 | 5.35 | 0.06 | 1.13 | 5.72 | 5.85 | 5.34 | 9592943 |
| 1729896000 | 5.29 | 0.09 | 1.73 | 5.22 | 5.475 | 5.1 | 7319574 |
| 1729809600 | 5.2 | 0.18 | 3.59 | 5.065 | 5.275 | 4.99 | 7483333 |
| 1729723200 | 5.0199999 | -0.19 | -3.65 | 5.0599999 | 5.42 | 4.9515 | 6715032 |
| 1729636800 | 5.21 | -0.01 | -0.19 | 5.23 | 5.385 | 5.1449999 | 5567676 |
| 1729550400 | 5.22 | -0.52 | -9.06 | 5.66 | 5.6849999 | 5.21 | 8844601 |
| 1729291200 | 5.74 | -0.06 | -1.03 | 5.78 | 5.87 | 5.475 | 12164227 |
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
