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 | 3.74513618677 | 10.28 | 11.1177 | 10.28 | 2227495 | 10.72600887 | CS |
| 4 | 1.595 | 17.585446527 | 9.07 | 11.1177 | 8.885 | 1945545 | 10.00415166 | CS |
| 12 | 0.275 | 2.64677574591 | 10.39 | 12.71 | 8.885 | 1809442 | 10.52891663 | CS |
| 26 | -1.355 | -11.2728785358 | 12.02 | 12.71 | 8.885 | 2127937 | 10.86269763 | CS |
| 52 | -1.845 | -14.7482014388 | 12.51 | 14.67 | 8.885 | 2102234 | 11.67888963 | CS |
| 156 | -0.865 | -7.50216825672 | 11.53 | 25.49 | 8.885 | 1723950 | 14.31214333 | CS |
| 260 | -18.165 | -63.0072840791 | 28.83 | 29.01 | 5 | 1358496 | 13.47598253 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737070800 | 11.01 | 0.23 | 2.13 | 10.75 | 11.1177 | 10.75 | 2088513 |
| 1736984400 | 10.78 | 0.19 | 1.79 | 10.79 | 10.815 | 10.57 | 1514828 |
| 1736898000 | 10.59 | -0.07 | -0.66 | 10.43 | 10.68 | 10.385 | 1596697 |
| 1736811600 | 10.66 | 0.02 | 0.19 | 10.72 | 10.8586 | 10.44 | 2646542 |
| 1736552400 | 10.64 | 0.67 | 6.72 | 10.26 | 10.7 | 10.26 | 3316140 |
| 1736379600 | 9.97 | -0.1 | -0.99 | 9.96 | 10.11 | 9.85 | 1625201 |
| 1736293200 | 10.07 | 0.14 | 1.41 | 9.99 | 10.095 | 9.88 | 1988069 |
| 1736206800 | 9.93 | -0.25 | -2.46 | 10.18 | 10.34 | 9.815 | 2800363 |
| 1735947600 | 10.18 | 0.11 | 1.09 | 10.14 | 10.27 | 10.065 | 1800554 |
| 1735861200 | 10.07 | 0.36 | 3.71 | 9.98 | 10.265 | 9.9 | 2378578 |
| 1735688400 | 9.71 | 0.08 | 0.83 | 9.67 | 9.86 | 9.63 | 1520625 |
| 1735602000 | 9.63 | 0.39 | 4.22 | 9.3 | 9.7449999 | 9.23 | 1465246 |
| 1735342800 | 9.24 | 0.06 | 0.65 | 9.18 | 9.38 | 9.115 | 1272594 |
| 1735256400 | 9.18 | -0.05 | -0.54 | 9.24 | 9.24 | 9.02 | 800273 |
| 1735077840 | 9.23 | 0.15 | 1.65 | 9.08 | 9.27 | 8.965 | 657072 |
| 1734997200 | 9.08 | -0.02 | -0.22 | 9.08 | 9.105 | 8.885 | 1686029 |
| 1734738000 | 9.1 | -0.06 | -0.66 | 9.1 | 9.27 | 8.98 | 4291172 |
| 1734651600 | 9.16 | -0.37 | -3.88 | 9.74 | 9.76 | 9.125 | 2816385 |
| 1734565200 | 9.53 | -0.27 | -2.76 | 9.85 | 9.93 | 9.49 | 2339231 |
| 1734478800 | 9.8 | -0.02 | -0.20 | 9.75 | 9.84 | 9.4949999 | 2561811 |
| 1734392400 | 9.82 | -0.14 | -1.41 | 9.9 | 9.95 | 9.765 | 2792478 |
| 1734133200 | 9.96 | -0.04 | -0.40 | 10.01 | 10.125 | 9.86 | 1457325 |
| 1734046800 | 10 | -0.25 | -2.44 | 10.26 | 10.335 | 9.95 | 1819717 |
| 1733960400 | 10.25 | -0.15 | -1.44 | 10.44 | 10.46 | 10.17 | 1747226 |
| 1733874000 | 10.4 | 0.19 | 1.86 | 10.33 | 10.685 | 10.185 | 1678791 |
| 1733787600 | 10.21 | 0.33 | 3.34 | 10.09 | 10.565 | 10.07 | 1665728 |
| 1733528400 | 9.88 | -0.36 | -3.52 | 10.18 | 10.19 | 9.8301 | 1627351 |
| 1733442000 | 10.24 | -0.38 | -3.58 | 10.46 | 10.695 | 10.215 | 1612392 |
| 1733355600 | 10.62 | -0.39 | -3.54 | 11 | 11.02 | 10.505 | 1059054 |
| 1733269200 | 11.01 | -0.16 | -1.43 | 11.26 | 11.38 | 11 | 747515 |
| 1733182800 | 11.17 | -0.08 | -0.71 | 11.3 | 11.33 | 10.965 | 906167 |
| 1732917840 | 11.25 | 0.05 | 0.45 | 11.24 | 11.35 | 11.23 | 505984 |
| 1732750800 | 11.2 | 0.04 | 0.36 | 11.16 | 11.5 | 11.16 | 687142 |
| 1732664400 | 11.16 | -0.14 | -1.24 | 11.3 | 11.57 | 11.115 | 1262474 |
| 1732578000 | 11.3 | -0.15 | -1.31 | 11.45 | 11.63 | 11.29 | 1385455 |
| 1732318800 | 11.45 | -0.12 | -1.04 | 11.54 | 11.76 | 11.425 | 1061691 |
| 1732232400 | 11.57 | 0.12 | 1.05 | 11.59 | 11.73 | 11.445 | 2542555 |
| 1732146000 | 11.45 | 0.42 | 3.81 | 11.1 | 11.53 | 11.06 | 1615769 |
| 1732059600 | 11.03 | -0.38 | -3.33 | 11.24 | 11.39 | 11 | 958609 |
| 1731973200 | 11.41 | 0.13 | 1.15 | 11.34 | 11.62 | 11.3 | 1547222 |
| 1731714000 | 11.28 | -0.38 | -3.26 | 11.81 | 11.84 | 11.27 | 1465919 |
| 1731627600 | 11.66 | -0.13 | -1.10 | 11.91 | 12.13 | 11.48 | 2018689 |
| 1731541200 | 11.79 | -0.18 | -1.50 | 12.01 | 12.09 | 11.485 | 2338005 |
| 1731454800 | 11.97 | 0.2 | 1.70 | 12 | 12.71 | 11.78 | 3713679 |
| 1731368400 | 11.77 | -0.06 | -0.51 | 11.91 | 12 | 11.585 | 2499977 |
| 1731109200 | 11.83 | 0 | 0.00 | 11.75 | 11.85 | 11.55 | 1818307 |
| 1731022800 | 11.83 | 0.15 | 1.28 | 11.76 | 11.9 | 11.38 | 2223140 |
| 1730936400 | 11.68 | 0.77 | 7.06 | 11.1 | 11.9 | 11.1 | 2946682 |
| 1730850000 | 10.91 | 0.45 | 4.30 | 10.46 | 10.945 | 10.41 | 2806965 |
| 1730763600 | 10.46 | 0.38 | 3.77 | 10.22 | 10.575 | 10.1307 | 1683749 |
| 1730500800 | 10.08 | -0.14 | -1.37 | 10.35 | 10.39 | 10.01 | 1225523 |
| 1730414400 | 10.22 | 0.02 | 0.20 | 10.36 | 10.475 | 10.2 | 1231904 |
| 1730328000 | 10.2 | 0.28 | 2.82 | 10 | 10.34 | 9.9 | 1531486 |
| 1730241600 | 9.92 | -0.17 | -1.68 | 10.06 | 10.12 | 9.83 | 1202233 |
| 1730155200 | 10.09 | -0.39 | -3.72 | 10.1 | 10.28 | 10.01 | 1756915 |
| 1729896000 | 10.48 | 0.18 | 1.75 | 10.39 | 10.655 | 10.305 | 2033305 |
| 1729809600 | 10.3 | 0.28 | 2.79 | 10.1 | 10.31 | 9.8 | 3107844 |
| 1729723200 | 10.02 | 0.29 | 2.98 | 9.68 | 10.04 | 9.44 | 2960557 |
| 1729636800 | 9.73 | 0.15 | 1.57 | 9.6199999 | 9.805 | 9.55 | 1164057 |
| 1729550400 | 9.58 | -0.13 | -1.34 | 9.82 | 9.89 | 9.52 | 1422594 |
| 1729291200 | 9.71 | -0.04 | -0.41 | 9.73 | 9.795 | 9.6 | 1258912 |
| 1729204800 | 9.75 | 0.12 | 1.25 | 9.64 | 9.75 | 9.5399999 | 1787934 |
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
