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 | 0.01 | 0.574712643678 | 1.74 | 1.8 | 1.61 | 199311 | 1.6994469 | DR |
| 4 | -0.37 | -17.4528301887 | 2.12 | 2.16 | 1.61 | 186632 | 1.84407946 | DR |
| 12 | -0.068 | -3.7403740374 | 1.818 | 2.2997 | 1.61 | 221084 | 1.94234622 | DR |
| 26 | 0.25 | 16.6666666667 | 1.5 | 3 | 1.48 | 246076 | 2.13125118 | DR |
| 52 | -0.35 | -16.6666666667 | 2.1 | 3 | 1.42 | 302724 | 2.01750803 | DR |
| 156 | -3.71 | -67.9487179487 | 5.46 | 8.43 | 1.42 | 517062 | 4.09670663 | DR |
| 260 | 0.16 | 10.0628930818 | 1.59 | 35.7748 | 0.8532 | 1026036 | 8.72736592 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 1.75 | 0.07 | 4.17 | 1.69 | 1.79 | 1.69 | 219907 |
| 1739490000 | 1.68 | 0.01 | 0.60 | 1.65 | 1.7 | 1.61 | 294279 |
| 1739403600 | 1.67 | 0 | 0.00 | 1.67 | 1.72 | 1.65 | 200254 |
| 1739317200 | 1.67 | -0.11 | -6.18 | 1.74 | 1.77 | 1.655 | 217417 |
| 1739230800 | 1.78 | 0.04 | 2.30 | 1.79 | 1.8 | 1.73 | 162008 |
| 1738971600 | 1.74 | -0.01 | -0.57 | 1.74 | 1.78 | 1.73 | 122597 |
| 1738885200 | 1.75 | -0.05 | -2.78 | 1.76 | 1.8098 | 1.7324 | 188905 |
| 1738798800 | 1.8 | -0.02 | -1.10 | 1.82 | 1.8642 | 1.77 | 103246 |
| 1738712400 | 1.82 | -0.01 | -0.55 | 1.83 | 1.88 | 1.81 | 122615 |
| 1738626000 | 1.83 | -0.04 | -2.14 | 1.82 | 1.8477 | 1.78 | 167295 |
| 1738366800 | 1.87 | -0.04 | -2.09 | 1.93 | 1.95 | 1.82 | 160013 |
| 1738280400 | 1.91 | 0.08 | 4.37 | 1.89 | 1.93 | 1.85 | 109152 |
| 1738194000 | 1.83 | 0.01 | 0.55 | 1.81 | 1.89 | 1.7815 | 141920 |
| 1738107600 | 1.82 | -0.09 | -4.71 | 1.94 | 1.94 | 1.81 | 195375 |
| 1738021200 | 1.91 | -0.06 | -3.05 | 1.96 | 2.0625 | 1.89 | 233432 |
| 1737762000 | 1.97 | -0.02 | -1.01 | 1.93 | 2.06 | 1.93 | 176176 |
| 1737675600 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1737589200 | 1.99 | -0.02 | -1.00 | 2.0299999 | 2.05 | 1.9602 | 255840 |
| 1737502800 | 2.0099999 | -0.03 | -1.47 | 2.06 | 2.086 | 2.005 | 249178 |
| 1737157200 | 2.04 | -0.04 | -1.92 | 2.12 | 2.16 | 2.02 | 259681 |
| 1737070800 | 2.08 | 0 | 0.00 | 2.12 | 2.16 | 2.02 | 212214 |
| 1736984400 | 2.08 | 0.18 | 9.47 | 1.99 | 2.1695 | 1.97 | 453227 |
| 1736898000 | 1.9 | -0.05 | -2.56 | 1.95 | 1.98 | 1.86 | 126250 |
| 1736811600 | 1.95 | -0.06 | -2.99 | 2.0299999 | 2.0299999 | 1.9105 | 194954 |
| 1736552400 | 2.0099999 | -0.09 | -4.29 | 2.13 | 2.141 | 2 | 253310 |
| 1736379600 | 2.1 | -0.15 | -6.67 | 2.2418999 | 2.25 | 2.0905 | 199481 |
| 1736293200 | 2.25 | 0.19 | 9.22 | 2.075 | 2.2997 | 2.06 | 400361 |
| 1736206800 | 2.06 | -0.11 | -5.07 | 2.1 | 2.17 | 2.06 | 292835 |
| 1735947600 | 2.17 | 0.11 | 5.34 | 2.09 | 2.18 | 2.078 | 256157 |
| 1735861200 | 2.06 | 0.03 | 1.48 | 2.06 | 2.09 | 2.0099999 | 188888 |
| 1735688400 | 2.0299999 | 0.03 | 1.50 | 2.0299999 | 2.08 | 1.97 | 326729 |
| 1735602000 | 2 | -0.01 | -0.50 | 2.0082 | 2.06 | 1.93 | 492465 |
| 1735342800 | 2.0099999 | -0.04 | -1.95 | 2 | 2.09 | 1.9793 | 179704 |
| 1735256400 | 2.05 | -0.05 | -2.38 | 2.1 | 2.175 | 2.0099999 | 278877 |
| 1735077840 | 2.1 | 0.1 | 5.00 | 2.0099999 | 2.11 | 1.97 | 281213 |
| 1734997200 | 2 | 0.18 | 9.89 | 1.84 | 2.04 | 1.82 | 506492 |
| 1734738000 | 1.82 | 0.03 | 1.68 | 1.77 | 1.85 | 1.77 | 160427 |
| 1734651600 | 1.79 | 0.01 | 0.56 | 1.78 | 1.8 | 1.76 | 136456 |
| 1734565200 | 1.78 | -0.08 | -4.30 | 1.83 | 1.91 | 1.75 | 175786 |
| 1734478800 | 1.86 | -0.04 | -2.11 | 1.9 | 1.917 | 1.8106 | 107274 |
| 1734392400 | 1.9 | 0.12 | 6.74 | 1.82 | 1.98 | 1.82 | 340924 |
| 1734133200 | 1.78 | 0.01 | 0.56 | 1.748 | 1.81 | 1.73 | 181706 |
| 1734046800 | 1.77 | -0.06 | -3.28 | 1.79 | 1.84 | 1.7352 | 260117 |
| 1733960400 | 1.83 | -0.07 | -3.68 | 1.94 | 1.94 | 1.82 | 208954 |
| 1733874000 | 1.9 | -0.07 | -3.55 | 1.95 | 1.9526 | 1.8601 | 173338 |
| 1733787600 | 1.97 | 0.07 | 3.68 | 1.665 | 2 | 1.665 | 413176 |
| 1733528400 | 1.9 | 0.03 | 1.60 | 1.9077 | 1.95 | 1.85 | 154464 |
| 1733442000 | 1.87 | 0 | 0.00 | 1.8793 | 1.93 | 1.85 | 190958 |
| 1733355600 | 1.87 | -0.16 | -7.88 | 2.0185 | 2.02 | 1.87 | 194089 |
| 1733269200 | 2.0299999 | 0.06 | 3.05 | 1.9999 | 2.1 | 1.976 | 357501 |
| 1733182800 | 1.97 | 0.07 | 3.68 | 1.93 | 2 | 1.9 | 172733 |
| 1732917840 | 1.9 | -0.04 | -2.06 | 1.93 | 1.9898 | 1.89 | 90226 |
| 1732750800 | 1.94 | 0.12 | 6.59 | 1.86 | 2 | 1.85 | 191980 |
| 1732664400 | 1.82 | -0.12 | -6.19 | 1.9799 | 1.9799 | 1.82 | 140470 |
| 1732578000 | 1.94 | 0.07 | 3.74 | 1.9 | 1.99 | 1.9 | 131510 |
| 1732318800 | 1.87 | 0.05 | 2.75 | 1.818 | 1.88 | 1.77 | 153898 |
| 1732232400 | 1.82 | -0.05 | -2.67 | 1.859 | 1.88 | 1.8 | 146566 |
| 1732146000 | 1.87 | 0.01 | 0.54 | 1.89 | 1.92 | 1.84 | 210757 |
| 1732059600 | 1.86 | -0.15 | -7.46 | 1.99 | 2.05 | 1.86 | 278105 |
| 1731973200 | 2.0099999 | 0.1 | 5.24 | 1.89 | 2.1 | 1.86 | 187634 |
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
