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 | -0.69 | -8.69017632242 | 7.94 | 7.94 | 7.245 | 498213 | 7.49694912 | CS |
| 4 | -0.52 | -6.69240669241 | 7.77 | 8.505 | 7.245 | 676489 | 7.93607873 | CS |
| 12 | 0.35 | 5.07246376812 | 6.9 | 8.505 | 6.49 | 640168 | 7.38427706 | CS |
| 26 | -0.64 | -8.11153358682 | 7.89 | 8.505 | 6.49 | 643586 | 7.55711001 | CS |
| 52 | 0.11 | 1.5406162465 | 7.14 | 8.65 | 5.6101 | 663500 | 7.30521094 | CS |
| 156 | 4.52 | 165.567765568 | 2.73 | 8.65 | 2.385 | 665939 | 5.52174937 | CS |
| 260 | 1.09 | 17.6948051948 | 6.16 | 8.65 | 0.65 | 792312 | 3.93582696 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1734651600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1734565200 | 7.25 | -0.37 | -4.86 | 7.65 | 7.805 | 7.245 | 1028171 |
| 1734478800 | 7.62 | -0.04 | -0.52 | 7.62 | 7.68 | 7.531 | 486636 |
| 1734392400 | 7.66 | -0.08 | -1.03 | 7.72 | 7.87 | 7.645 | 540693 |
| 1734133200 | 7.74 | -0.2 | -2.52 | 7.94 | 7.94 | 7.7 | 435565 |
| 1734046800 | 7.94 | -0.16 | -1.98 | 8.11 | 8.21 | 7.87 | 616032 |
| 1733960400 | 8.1 | 0.28 | 3.58 | 7.91 | 8.22 | 7.73 | 645378 |
| 1733874000 | 7.82 | -0.05 | -0.64 | 7.89 | 8.0599 | 7.74 | 997921 |
| 1733787600 | 7.87 | 0.16 | 2.08 | 7.88 | 8.025 | 7.745 | 872557 |
| 1733528400 | 7.71 | -0.14 | -1.78 | 7.85 | 8.015 | 7.645 | 765751 |
| 1733442000 | 7.85 | -0.13 | -1.63 | 8.02 | 8.03 | 7.665 | 578460 |
| 1733355600 | 7.98 | -0.41 | -4.89 | 8.45 | 8.505 | 7.895 | 1082279 |
| 1733269200 | 8.39 | 0 | 0.00 | 8.48 | 8.5 | 8.221 | 560461 |
| 1733182800 | 8.39 | 0.03 | 0.36 | 8.36 | 8.49 | 8.3 | 857474 |
| 1732917840 | 8.36 | 0.07 | 0.84 | 8.33 | 8.45 | 8.31 | 424791 |
| 1732750800 | 8.2899999 | 0.12 | 1.47 | 8.2 | 8.3699999 | 8.17 | 603211 |
| 1732664400 | 8.17 | 0.11 | 1.36 | 8.0399999 | 8.25 | 7.96 | 903294 |
| 1732578000 | 8.06 | 0.14 | 1.77 | 7.96 | 8.13 | 7.935 | 781838 |
| 1732318800 | 7.92 | 0.15 | 1.93 | 7.77 | 7.94 | 7.711 | 672784 |
| 1732232400 | 7.77 | 0.37 | 5.00 | 7.41 | 7.955 | 7.375 | 811591 |
| 1732146000 | 7.4 | 0.23 | 3.21 | 7.17 | 7.43 | 7.165 | 868648 |
| 1732059600 | 7.17 | 0.02 | 0.28 | 7.04 | 7.199 | 6.98 | 898752 |
| 1731973200 | 7.15 | 0.16 | 2.29 | 7.07 | 7.27 | 7.05 | 704178 |
| 1731714000 | 6.99 | -0.13 | -1.83 | 7.09 | 7.2 | 6.94 | 536081 |
| 1731627600 | 7.12 | -0.16 | -2.20 | 7.35 | 7.35 | 7.035 | 516611 |
| 1731541200 | 7.28 | -0.15 | -2.02 | 7.48 | 7.49 | 7.255 | 520830 |
| 1731454800 | 7.43 | 0.18 | 2.48 | 7.24 | 7.455 | 7.215 | 728851 |
| 1731368400 | 7.25 | -0.03 | -0.41 | 7.38 | 7.44 | 7.24 | 657473 |
| 1731109200 | 7.28 | -0.27 | -3.58 | 7.09 | 7.445 | 6.7 | 1331319 |
| 1731022800 | 7.55 | -0.06 | -0.79 | 7.58 | 7.675 | 7.46 | 520429 |
| 1730936400 | 7.61 | 0.69 | 9.97 | 7.27 | 7.68 | 7.27 | 873490 |
| 1730850000 | 6.92 | 0.35 | 5.33 | 6.57 | 6.97 | 6.55 | 663560 |
| 1730763600 | 6.57 | 0.05 | 0.77 | 6.53 | 6.65 | 6.49 | 448090 |
| 1730500800 | 6.5199999 | -0.14 | -2.10 | 6.73 | 6.74 | 6.51 | 472762 |
| 1730414400 | 6.66 | -0.07 | -1.04 | 6.77 | 6.795 | 6.6325 | 324997 |
| 1730328000 | 6.73 | 0.01 | 0.15 | 6.74 | 6.855 | 6.71 | 417188 |
| 1730241600 | 6.72 | -0.09 | -1.32 | 6.81 | 6.81 | 6.6901 | 429956 |
| 1730155200 | 6.81 | 0.03 | 0.44 | 6.62 | 6.895 | 6.5599999 | 339851 |
| 1729896000 | 6.78 | 0.03 | 0.44 | 6.82 | 6.9 | 6.725 | 325359 |
| 1729809600 | 6.75 | -0.1 | -1.46 | 6.86 | 6.9 | 6.7 | 466986 |
| 1729723200 | 6.85 | -0.14 | -2.00 | 6.92 | 6.96 | 6.755 | 499067 |
| 1729636800 | 6.99 | -0.09 | -1.27 | 7.04 | 7.1 | 6.94 | 664120 |
| 1729550400 | 7.08 | 0.01 | 0.14 | 7.12 | 7.13 | 7.035 | 355040 |
| 1729291200 | 7.07 | -0.1 | -1.39 | 7.12 | 7.15 | 7.01 | 907746 |
| 1729204800 | 7.17 | 0.05 | 0.70 | 7.12 | 7.17 | 7.02 | 1024418 |
| 1729118400 | 7.12 | 0.14 | 2.01 | 7 | 7.13 | 6.945 | 880086 |
| 1729032000 | 6.98 | -0.13 | -1.83 | 6.88 | 7.07 | 6.86 | 548407 |
| 1728945600 | 7.11 | -0.1 | -1.39 | 7.11 | 7.14 | 7.025 | 387026 |
| 1728686400 | 7.21 | 0.16 | 2.27 | 7.07 | 7.255 | 7.055 | 591633 |
| 1728600000 | 7.05 | -0.03 | -0.42 | 7.05 | 7.11 | 6.955 | 364828 |
| 1728513600 | 7.08 | 0.1 | 1.43 | 6.93 | 7.125 | 6.93 | 816865 |
| 1728427200 | 6.98 | -0.15 | -2.10 | 7.06 | 7.08 | 6.88 | 545100 |
| 1728340800 | 7.13 | 0.01 | 0.14 | 7.12 | 7.16 | 7.06 | 492724 |
| 1728081600 | 7.12 | 0.07 | 0.99 | 7.15 | 7.22 | 7.055 | 397634 |
| 1727995200 | 7.05 | 0.1 | 1.44 | 6.95 | 7.11 | 6.9 | 398949 |
| 1727908800 | 6.95 | -0.02 | -0.29 | 7.03 | 7.05 | 6.88 | 494274 |
| 1727822400 | 6.97 | 0.04 | 0.58 | 6.87 | 7.11 | 6.84 | 565882 |
| 1727736000 | 6.93 | 0.01 | 0.14 | 6.91 | 6.99 | 6.795 | 995088 |
| 1727476800 | 6.92 | 0.11 | 1.62 | 6.9 | 7.16 | 6.88 | 1130726 |
| 1727390400 | 6.81 | -0.05 | -0.73 | 6.7 | 6.83 | 6.64 | 1059922 |
| 1727304000 | 6.86 | -0.33 | -4.59 | 7.19 | 7.19 | 6.86 | 848809 |
| 1727217600 | 7.19 | -0.25 | -3.36 | 7.52 | 7.55 | 7.18 | 610405 |
| 1727131200 | 7.44 | -0.03 | -0.40 | 7.5 | 7.73 | 7.41 | 393265 |
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
