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 | 0.385 | 3.31325301205 | 11.62 | 12.605 | 11.38 | 12744863 | 12.04100748 | CS |
| 4 | -2.055 | -14.6159317212 | 14.06 | 15.4 | 11.38 | 9342622 | 13.02240432 | CS |
| 12 | -1.935 | -13.8809182209 | 13.94 | 15.4 | 11.38 | 8687518 | 13.4279068 | CS |
| 26 | 0.075 | 0.628667225482 | 11.93 | 15.93 | 11.38 | 8670847 | 13.38201584 | CS |
| 52 | -11.685 | -49.3246095399 | 23.69 | 25.4654 | 10.35 | 9556940 | 14.26200436 | CS |
| 156 | -16.955 | -58.5462707182 | 28.96 | 31.88 | 10.35 | 8384352 | 16.66196301 | CS |
| 260 | -53.495 | -81.6717557252 | 65.5 | 90 | 10.35 | 7443765 | 21.50263658 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 12.11 | -0.2 | -1.62 | 11.99 | 12.605 | 11.98 | 17343466 |
| 1741390800 | 12.31 | 0.56 | 4.77 | 11.615 | 12.37 | 11.58 | 16232207 |
| 1741304400 | 11.75 | -0.32 | -2.65 | 11.88 | 12.14 | 11.635 | 8594127 |
| 1741218000 | 12.07 | 0.28 | 2.37 | 11.87 | 12.185 | 11.79 | 7921763 |
| 1741131600 | 11.79 | 0.03 | 0.26 | 11.62 | 12.06 | 11.38 | 13332272 |
| 1741045200 | 11.76 | -0.54 | -4.39 | 12.45 | 12.605 | 11.72 | 8532002 |
| 1740786000 | 12.3 | 0 | 0.00 | 12.12 | 12.425 | 12.03 | 8238760 |
| 1740699600 | 12.3 | -0.43 | -3.38 | 12.865 | 13.04 | 12.27 | 7803273 |
| 1740613200 | 12.73 | 0.1 | 0.79 | 12.87 | 13.05 | 12.65 | 6428650 |
| 1740526800 | 12.63 | -0.61 | -4.61 | 13.01 | 13.12 | 12.37 | 11167308 |
| 1740440400 | 13.24 | -0.19 | -1.41 | 13.52 | 13.56 | 12.9 | 7173459 |
| 1740181200 | 13.43 | -0.74 | -5.22 | 14.24 | 14.38 | 13.3 | 8776488 |
| 1740094800 | 14.17 | -0.21 | -1.46 | 14.38 | 14.41 | 13.83 | 7067855 |
| 1740008400 | 14.38 | -0.52 | -3.49 | 14.815 | 14.86 | 14.345 | 6911673 |
| 1739922000 | 14.9 | -0.03 | -0.20 | 15.06 | 15.09 | 14.582 | 8608731 |
| 1739576400 | 14.93 | -0.21 | -1.39 | 15.28 | 15.3 | 14.705 | 7492111 |
| 1739490000 | 15.14 | 1.02 | 7.22 | 14.25 | 15.4 | 13.97 | 10980449 |
| 1739403600 | 14.12 | 0.14 | 1.00 | 13.78 | 14.22 | 13.611 | 5978134 |
| 1739317200 | 13.98 | -0.25 | -1.76 | 14.06 | 14.18 | 13.835 | 8632372 |
| 1739230800 | 14.23 | 0.27 | 1.93 | 14.24 | 14.62 | 14.19 | 7246231 |
| 1738971600 | 13.96 | -0.33 | -2.31 | 14.46 | 14.68 | 13.9 | 8330135 |
| 1738885200 | 14.29 | -0.59 | -3.97 | 14.99 | 15 | 14.19 | 6614267 |
| 1738798800 | 14.88 | 0.45 | 3.12 | 14.45 | 14.9 | 14.45 | 7818211 |
| 1738712400 | 14.43 | 0.22 | 1.55 | 14.38 | 14.65 | 14.2648 | 6647572 |
| 1738626000 | 14.21 | -0.01 | -0.07 | 13.7 | 14.41 | 13.68 | 5924410 |
| 1738366800 | 14.22 | -0.36 | -2.47 | 14.91 | 15.07 | 14.12 | 9175592 |
| 1738280400 | 14.58 | 0.18 | 1.25 | 14.36 | 14.9 | 14.31 | 11318321 |
| 1738194000 | 14.4 | -0.79 | -5.20 | 15 | 15.05 | 13.99 | 13975746 |
| 1738107600 | 15.19 | 1.43 | 10.39 | 14.02 | 15.345 | 13.7 | 18097390 |
| 1738021200 | 13.76 | -0.16 | -1.15 | 13.65 | 14.33 | 13.56 | 11938673 |
| 1737762000 | 13.92 | 0.47 | 3.49 | 13.85 | 14.0789 | 13.79 | 6199772 |
| 1737675600 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1737589200 | 13.45 | 0.12 | 0.90 | 13.3 | 13.57 | 13.2502 | 8259718 |
| 1737502800 | 13.33 | 0.31 | 2.38 | 13.185 | 13.4968 | 13.11 | 6251158 |
| 1737157200 | 13.02 | -0.33 | -2.47 | 13.48 | 13.55 | 12.985 | 6104508 |
| 1737070800 | 13.35 | -0.02 | -0.15 | 13.45 | 13.535 | 13.17 | 8201574 |
| 1736984400 | 13.37 | 0.09 | 0.68 | 13.66 | 13.73 | 13.29 | 6947431 |
| 1736898000 | 13.28 | 0.45 | 3.51 | 12.87 | 13.345 | 12.87 | 6944079 |
| 1736811600 | 12.83 | -0.14 | -1.08 | 12.81 | 12.89 | 12.62 | 6889481 |
| 1736552400 | 12.97 | -0.46 | -3.43 | 12.98 | 13.16 | 12.75 | 8422898 |
| 1736379600 | 13.43 | 0.23 | 1.74 | 13.0901 | 13.54 | 12.92 | 8476651 |
| 1736293200 | 13.2 | -0.61 | -4.42 | 14.1 | 14.1 | 13.13 | 9691300 |
| 1736206800 | 13.81 | 0.53 | 3.99 | 14 | 14.59 | 13.66 | 16548572 |
| 1735947600 | 13.28 | 0.35 | 2.71 | 12.99 | 13.28 | 12.7892 | 6470507 |
| 1735861200 | 12.93 | 0.22 | 1.73 | 12.94 | 13.02 | 12.72 | 5442237 |
| 1735688400 | 12.71 | -0.03 | -0.24 | 12.8 | 12.84 | 12.53 | 5008944 |
| 1735602000 | 12.74 | -0.14 | -1.09 | 12.79 | 12.8 | 12.48 | 5878052 |
| 1735342800 | 12.88 | -0.3 | -2.28 | 13.24 | 13.24 | 12.7318 | 6666655 |
| 1735256400 | 13.18 | 0.05 | 0.38 | 13.01 | 13.275 | 12.975 | 4703887 |
| 1735077840 | 13.13 | 0.08 | 0.61 | 13.12 | 13.14 | 12.89 | 2583708 |
| 1734997200 | 13.05 | -0.2 | -1.51 | 13.27 | 13.3 | 12.92 | 5998842 |
| 1734738000 | 13.25 | 0.51 | 4.00 | 12.63 | 13.295 | 12.51 | 14005518 |
| 1734651600 | 12.74 | -0.23 | -1.77 | 13.09 | 13.21 | 12.64 | 9966353 |
| 1734565200 | 12.97 | -0.94 | -6.76 | 13.91 | 14.005 | 12.905 | 9765112 |
| 1734478800 | 13.91 | -0.15 | -1.07 | 13.99 | 14.1 | 13.8326 | 5832091 |
| 1734392400 | 14.06 | 0.05 | 0.36 | 13.89 | 14.28 | 13.765 | 8077735 |
| 1734133200 | 14.01 | -0.22 | -1.55 | 14.12 | 14.13 | 13.62 | 8493552 |
| 1734046800 | 14.23 | -0.41 | -2.80 | 14.01 | 14.48 | 13.92 | 7786263 |
| 1733960400 | 14.64 | -0.07 | -0.48 | 14.85 | 14.85 | 14.3 | 8844783 |
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
