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 | 0.03 | 0.303336703741 | 9.89 | 10.1407 | 9.57 | 224570 | 9.84559933 | CS |
| 4 | 0.3 | 3.1185031185 | 9.62 | 10.23 | 8.91 | 250415 | 9.60499328 | CS |
| 12 | 1.81 | 22.3181257707 | 8.11 | 10.23 | 7.41 | 310171 | 9.05902313 | CS |
| 26 | 4.21 | 73.7302977233 | 5.71 | 10.3 | 5.63 | 343279 | 8.55389562 | CS |
| 52 | 5.46 | 122.421524664 | 4.46 | 10.3 | 3.29 | 317559 | 6.97727242 | CS |
| 156 | 0.08 | 0.813008130081 | 9.84 | 13.39 | 3.045 | 150913 | 6.48858324 | CS |
| 260 | 3.529 | 55.2182757002 | 6.391 | 13.39 | 3.045 | 91740 | 6.56951895 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738626000 | 9.92 | 0.09 | 0.92 | 9.7899999 | 10.1407 | 9.606 | 294146 |
| 1738366800 | 9.83 | -0.16 | -1.60 | 10.05 | 10.092 | 9.82 | 159380 |
| 1738280400 | 9.99 | 0.34 | 3.52 | 9.81 | 10.14 | 9.8 | 289918 |
| 1738194000 | 9.65 | -0.08 | -0.82 | 9.76 | 9.978 | 9.57 | 197132 |
| 1738107600 | 9.73 | -0.07 | -0.71 | 9.89 | 9.89 | 9.6 | 190348 |
| 1738021200 | 9.8 | -0.12 | -1.21 | 9.8 | 9.83 | 9.55 | 189033 |
| 1737762000 | 9.92 | 0.12 | 1.22 | 9.8 | 10.018 | 9.74 | 183241 |
| 1737675600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1737589200 | 9.8 | 0.31 | 3.27 | 9.52 | 10.04 | 9.47 | 276915 |
| 1737502800 | 9.49 | 0.06 | 0.64 | 9.52 | 9.7899999 | 9.36 | 147245 |
| 1737157200 | 9.43 | 0.2 | 2.17 | 9.23 | 9.52 | 8.9739 | 248553 |
| 1737070800 | 9.23 | -0.19 | -2.02 | 9.6199999 | 9.6199999 | 9.19 | 371473 |
| 1736984400 | 9.42 | -0.25 | -2.59 | 9.97 | 9.97 | 9.3699999 | 168137 |
| 1736898000 | 9.67 | 0.61 | 6.73 | 9.19 | 10.23 | 9.16 | 539096 |
| 1736811600 | 9.06 | -0.4 | -4.23 | 9.36 | 9.45 | 8.91 | 283983 |
| 1736552400 | 9.46 | -0.08 | -0.84 | 9.56 | 9.76 | 9.38 | 265977 |
| 1736379600 | 9.5399999 | 0 | 0.00 | 9.6 | 9.61 | 9.195 | 234908 |
| 1736293200 | 9.5399999 | 0.17 | 1.81 | 9.58 | 9.95 | 9.5199 | 238125 |
| 1736206800 | 9.3699999 | 0.02 | 0.21 | 9.4 | 9.445 | 9.2436 | 244133 |
| 1735947600 | 9.35 | -0.02 | -0.21 | 9.39 | 9.45 | 9.32 | 154697 |
| 1735861200 | 9.3699999 | 0.65 | 7.45 | 8.88 | 9.43 | 8.88 | 274004 |
| 1735688400 | 8.72 | 0.01 | 0.11 | 8.66 | 8.7899 | 8.59 | 129881 |
| 1735602000 | 8.71 | -0.58 | -6.24 | 9.25 | 9.25 | 8.7 | 246119 |
| 1735342800 | 9.2899999 | 0.06 | 0.65 | 9.16 | 9.315 | 9.02 | 352931 |
| 1735256400 | 9.23 | 0.11 | 1.21 | 9.2 | 9.26 | 9.09 | 253636 |
| 1735077840 | 9.1199999 | -0.03 | -0.33 | 9.2 | 9.2 | 9 | 76788 |
| 1734997200 | 9.15 | 0.1 | 1.10 | 9.19 | 9.21 | 8.8699999 | 208358 |
| 1734738000 | 9.05 | 0.15 | 1.69 | 8.88 | 9.25 | 8.7899999 | 252652 |
| 1734651600 | 8.9 | 0.03 | 0.34 | 8.89 | 9.08 | 8.695 | 489028 |
| 1734565200 | 8.8699999 | -0.52 | -5.54 | 9.31 | 9.46 | 8.82 | 292517 |
| 1734478800 | 9.39 | -0.09 | -0.95 | 9.43 | 9.46 | 9.2 | 383569 |
| 1734392400 | 9.48 | 0.31 | 3.38 | 9.21 | 9.595 | 9.13 | 337649 |
| 1734133200 | 9.17 | 0.11 | 1.21 | 9.02 | 9.19 | 8.755 | 242005 |
| 1734046800 | 9.06 | -0.41 | -4.33 | 9.22 | 9.33 | 9.0399999 | 348749 |
| 1733960400 | 9.47 | 0.1 | 1.07 | 9.41 | 9.58 | 9.2 | 251552 |
| 1733874000 | 9.3699999 | 0.01 | 0.11 | 9.43 | 9.68 | 8.93 | 592514 |
| 1733787600 | 9.36 | 0.09 | 0.97 | 9.52 | 9.52 | 9.16 | 439516 |
| 1733528400 | 9.27 | -0.01 | -0.11 | 9.32 | 9.32 | 9.1199999 | 331568 |
| 1733442000 | 9.28 | 0.03 | 0.32 | 9.24 | 9.34 | 9.125 | 310795 |
| 1733355600 | 9.25 | -0.03 | -0.32 | 9.36 | 9.438 | 9.1994 | 322075 |
| 1733269200 | 9.28 | 0.13 | 1.42 | 9.22 | 9.46 | 9.21 | 214675 |
| 1733182800 | 9.15 | -0.12 | -1.29 | 9.2899999 | 9.405 | 9.11 | 331948 |
| 1732917840 | 9.27 | 0.01 | 0.11 | 9.33 | 9.56 | 9.27 | 112222 |
| 1732750800 | 9.26 | 0.04 | 0.43 | 9.34 | 9.46 | 9.24 | 293010 |
| 1732664400 | 9.22 | 0.11 | 1.21 | 9.11 | 9.3699999 | 9.01 | 275581 |
| 1732578000 | 9.11 | -0.23 | -2.46 | 9.3 | 9.375 | 8.93 | 615614 |
| 1732318800 | 9.34 | 0.34 | 3.78 | 9.06 | 9.39 | 8.88 | 404676 |
| 1732232400 | 9 | 0.35 | 4.05 | 8.71 | 9 | 8.63 | 190957 |
| 1732146000 | 8.65 | -0.06 | -0.69 | 8.7 | 8.97 | 8.58 | 388199 |
| 1732059600 | 8.71 | 0.19 | 2.23 | 8.68 | 8.77 | 8.315 | 418169 |
| 1731973200 | 8.52 | 0.66 | 8.40 | 8.18 | 8.68 | 8.11 | 611906 |
| 1731714000 | 7.86 | 0.14 | 1.81 | 7.57 | 8.017 | 7.57 | 696801 |
| 1731627600 | 7.72 | 0.21 | 2.80 | 7.38 | 7.79 | 7.32 | 661128 |
| 1731541200 | 7.51 | -0.23 | -2.97 | 7.77 | 7.9 | 7.5 | 493035 |
| 1731454800 | 7.74 | -0.47 | -5.72 | 8.11 | 8.17 | 7.68 | 448532 |
| 1731368400 | 8.21 | -0.98 | -10.66 | 8.82 | 8.82 | 8.19 | 356985 |
| 1731109200 | 9.19 | -0.24 | -2.55 | 9.36 | 9.36 | 9.0399999 | 146915 |
| 1731022800 | 9.43 | 0.37 | 4.08 | 9.24 | 9.5399999 | 9.02 | 319144 |
| 1730936400 | 9.06 | -0.24 | -2.58 | 9.03 | 9.16 | 8.75 | 331078 |
| 1730850000 | 9.3 | -0.18 | -1.90 | 9.52 | 9.63 | 9.2705 | 152070 |
| 1730763600 | 9.48 | -0.12 | -1.25 | 9.63 | 9.74 | 9.42 | 214242 |
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
