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 | 0.16 | 1.93939393939 | 8.25 | 8.44 | 8.24 | 94510 | 8.35243438 | CS |
| 4 | -0.13 | -1.52224824356 | 8.54 | 8.6 | 8.16 | 138632 | 8.44195556 | CS |
| 12 | 0.06 | 0.718562874252 | 8.35 | 8.81 | 8.16 | 143532 | 8.52328299 | CS |
| 26 | 0.02 | 0.238379022646 | 8.39 | 8.81 | 8.05 | 136558 | 8.37024983 | CS |
| 52 | 0.41 | 5.125 | 8 | 8.81 | 7.91 | 122721 | 8.37348322 | CS |
| 156 | -2.53 | -23.126142596 | 10.94 | 11.0798 | 6.98 | 117633 | 8.73851429 | CS |
| 260 | -3.27 | -27.9965753425 | 11.68 | 13.3 | 5.95 | 124802 | 9.66578309 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 8.41 | 0 | 0.00 | 8.45 | 8.47 | 8.38 | 203689 |
| 1732232400 | 8.41 | 0 | 0.00 | 8.41 | 8.44 | 8.4 | 42076 |
| 1732146000 | 8.41 | 0.03 | 0.36 | 8.4 | 8.44 | 8.38 | 99120 |
| 1732059600 | 8.38 | 0.05 | 0.60 | 8.32 | 8.41 | 8.32 | 121236 |
| 1731973200 | 8.33 | 0.05 | 0.60 | 8.28 | 8.36 | 8.278 | 99011 |
| 1731714000 | 8.28 | 0 | 0.00 | 8.26 | 8.3 | 8.24 | 125494 |
| 1731627600 | 8.28 | 0.01 | 0.12 | 8.2899999 | 8.3 | 8.16 | 322598 |
| 1731541200 | 8.27 | -0.14 | -1.66 | 8.41 | 8.4431999 | 8.26 | 191910 |
| 1731454800 | 8.41 | -0.1 | -1.18 | 8.43 | 8.45 | 8.38 | 189987 |
| 1731368400 | 8.51 | -0.04 | -0.47 | 8.56 | 8.5601 | 8.48 | 174482 |
| 1731109200 | 8.55 | 0.03 | 0.35 | 8.51 | 8.56 | 8.5 | 196828 |
| 1731022800 | 8.52 | 0.04 | 0.47 | 8.5 | 8.52 | 8.45 | 256687 |
| 1730936400 | 8.48 | -0.06 | -0.70 | 8.55 | 8.55 | 8.43 | 290291 |
| 1730850000 | 8.5399999 | 0.01 | 0.07 | 8.53 | 8.555 | 8.52 | 56067 |
| 1730763600 | 8.5344 | -0.01 | -0.07 | 8.56 | 8.6 | 8.51 | 84351 |
| 1730500800 | 8.5399999 | 0 | 0.00 | 8.56 | 8.5911 | 8.52 | 106683 |
| 1730414400 | 8.5399999 | 0 | 0.00 | 8.55 | 8.56 | 8.51 | 88063 |
| 1730328000 | 8.5399999 | 0.02 | 0.23 | 8.5399999 | 8.55984 | 8.51 | 121454 |
| 1730241600 | 8.52 | -0.04 | -0.47 | 8.56 | 8.5725 | 8.51 | 109264 |
| 1730155200 | 8.56 | 0.04 | 0.47 | 8.56 | 8.57 | 8.5125 | 104074 |
| 1729896000 | 8.52 | -0.03 | -0.35 | 8.5399999 | 8.57 | 8.52 | 67059 |
| 1729809600 | 8.55 | -0.03 | -0.35 | 8.59 | 8.6 | 8.55 | 67773 |
| 1729723200 | 8.58 | 0 | 0.00 | 8.57 | 8.6099 | 8.56 | 66313 |
| 1729636800 | 8.58 | 0 | 0.00 | 8.6 | 8.61 | 8.56 | 75971 |
| 1729550400 | 8.58 | 0.01 | 0.12 | 8.57 | 8.63 | 8.5399999 | 147999 |
| 1729291200 | 8.57 | 0.01 | 0.12 | 8.55 | 8.585 | 8.5314 | 128391 |
| 1729204800 | 8.56 | 0 | 0.00 | 8.56 | 8.57 | 8.53 | 141715 |
| 1729118400 | 8.56 | 0.04 | 0.47 | 8.5 | 8.58 | 8.5 | 164851 |
| 1729032000 | 8.52 | -0.1 | -1.16 | 8.65 | 8.65 | 8.5 | 195287 |
| 1728945600 | 8.6199999 | -0.04 | -0.46 | 8.66 | 8.67 | 8.61 | 125825 |
| 1728686400 | 8.66 | -0.07 | -0.80 | 8.63 | 8.69 | 8.63 | 132785 |
| 1728600000 | 8.73 | -0.01 | -0.11 | 8.76 | 8.81 | 8.73 | 242780 |
| 1728513600 | 8.74 | -0.01 | -0.11 | 8.78 | 8.78 | 8.72 | 175775 |
| 1728427200 | 8.75 | -0.02 | -0.23 | 8.77 | 8.78 | 8.635 | 256726 |
| 1728340800 | 8.77 | 0.05 | 0.57 | 8.75 | 8.81 | 8.71 | 318182 |
| 1728081600 | 8.72 | 0.08 | 0.87 | 8.67 | 8.74 | 8.6601 | 215426 |
| 1727995200 | 8.645 | 0.04 | 0.46 | 8.58 | 8.65 | 8.57 | 173975 |
| 1727908800 | 8.605 | 0.03 | 0.35 | 8.53 | 8.6115 | 8.52 | 195408 |
| 1727822400 | 8.575 | 0 | 0.06 | 8.57 | 8.6 | 8.555 | 167693 |
| 1727736000 | 8.57 | 0.03 | 0.35 | 8.5399999 | 8.57 | 8.5195 | 207530 |
| 1727476800 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.578 | 8.528 | 60025 |
| 1727390400 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.57 | 8.5018 | 93994 |
| 1727304000 | 8.5399999 | 0.03 | 0.35 | 8.51 | 8.55 | 8.4891 | 136593 |
| 1727217600 | 8.51 | 0.01 | 0.12 | 8.5 | 8.52 | 8.462 | 117538 |
| 1727131200 | 8.5 | 0.01 | 0.12 | 8.49 | 8.5 | 8.47 | 92272 |
| 1726872000 | 8.49 | 0.07 | 0.83 | 8.43 | 8.5 | 8.42 | 205447 |
| 1726785600 | 8.42 | -0.07 | -0.77 | 8.5 | 8.5 | 8.33 | 245032 |
| 1726699200 | 8.485 | 0.02 | 0.30 | 8.45 | 8.5 | 8.45 | 102690 |
| 1726612800 | 8.46 | 0 | 0.00 | 8.47 | 8.48 | 8.45 | 99691 |
| 1726526400 | 8.46 | 0.03 | 0.36 | 8.42 | 8.47 | 8.42 | 377320 |
| 1726267200 | 8.43 | -0.05 | -0.59 | 8.42 | 8.46 | 8.41 | 81139 |
| 1726180800 | 8.48 | 0 | 0.00 | 8.48 | 8.4949999 | 8.43 | 101138 |
| 1726094400 | 8.48 | -0.01 | -0.12 | 8.46 | 8.49 | 8.46 | 75780 |
| 1726008000 | 8.49 | 0 | 0.00 | 8.49 | 8.5 | 8.48 | 123976 |
| 1725921600 | 8.49 | 0.04 | 0.47 | 8.45 | 8.49 | 8.45 | 114060 |
| 1725662400 | 8.45 | -0.01 | -0.06 | 8.43 | 8.47 | 8.43 | 100438 |
| 1725576000 | 8.455 | 0.01 | 0.06 | 8.42 | 8.48 | 8.42 | 116283 |
| 1725489600 | 8.45 | 0.04 | 0.48 | 8.38 | 8.47 | 8.38 | 193225 |
| 1725403200 | 8.41 | 0.05 | 0.60 | 8.38 | 8.4124 | 8.365 | 165750 |
| 1725057600 | 8.36 | 0.01 | 0.12 | 8.35 | 8.3699999 | 8.33 | 77214 |
| 1724971200 | 8.35 | -0.02 | -0.24 | 8.39 | 8.395 | 8.35 | 145547 |
| 1724884800 | 8.3699999 | 0.02 | 0.30 | 8.36 | 8.39 | 8.325 | 84572 |
| 1724798400 | 8.345 | -0.03 | -0.30 | 8.36 | 8.3879 | 8.34 | 36713 |
| 1724712000 | 8.3699999 | 0 | 0.00 | 8.39 | 8.3978 | 8.34 | 82480 |
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
