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 | -0.102880658436 | 9.72 | 9.745 | 9.66 | 219408 | 9.71251628 | CS |
| 4 | -0.08 | -0.817160367722 | 9.79 | 9.81 | 9.48 | 215350 | 9.68801504 | CS |
| 12 | -0.25 | -2.51004016064 | 9.96 | 10.17 | 9.44 | 299639 | 9.83592148 | CS |
| 26 | -0.35 | -3.47912524851 | 10.06 | 10.39 | 9.44 | 267054 | 9.97573809 | CS |
| 52 | 0.31 | 3.29787234043 | 9.4 | 10.39 | 9.22 | 214159 | 9.87559983 | CS |
| 156 | -2.99 | -23.5433070866 | 12.7 | 12.83 | 7.86 | 203294 | 9.80279764 | CS |
| 260 | -3.17 | -24.6118012422 | 12.88 | 14.09 | 7.86 | 176931 | 10.68358746 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 9.71 | -0.01 | -0.10 | 9.76 | 9.76 | 9.67 | 102661 |
| 1738107600 | 9.72 | -0.02 | -0.21 | 9.72 | 9.74 | 9.68 | 170202 |
| 1738021200 | 9.74 | 0.05 | 0.52 | 9.72 | 9.7449999 | 9.71 | 172658 |
| 1737762000 | 9.69 | -0.02 | -0.21 | 9.72 | 9.72 | 9.66 | 233670 |
| 1737675600 | 9.71 | 0 | 0.00 | 9.71 | 9.71 | 9.71 | 0 |
| 1737589200 | 9.71 | -0.04 | -0.41 | 9.72 | 9.73 | 9.68 | 301100 |
| 1737502800 | 9.75 | 0.05 | 0.52 | 9.76 | 9.76 | 9.71 | 164907 |
| 1737157200 | 9.7 | -0.04 | -0.41 | 9.75 | 9.759 | 9.67 | 196680 |
| 1737070800 | 9.74 | 0.07 | 0.72 | 9.73 | 9.74 | 9.63 | 142390 |
| 1736984400 | 9.67 | 0.1 | 1.04 | 9.68 | 9.68 | 9.625 | 166720 |
| 1736898000 | 9.57 | 0.01 | 0.10 | 9.61 | 9.6199999 | 9.52 | 310797 |
| 1736811600 | 9.56 | -0.02 | -0.21 | 9.58 | 9.59 | 9.48 | 227042 |
| 1736552400 | 9.58 | -0.1 | -1.03 | 9.65 | 9.6649999 | 9.56 | 256526 |
| 1736379600 | 9.68 | -0.05 | -0.51 | 9.73 | 9.73 | 9.67 | 166553 |
| 1736293200 | 9.73 | 0 | 0.00 | 9.77 | 9.77 | 9.675 | 155510 |
| 1736206800 | 9.73 | -0.03 | -0.31 | 9.73 | 9.73 | 9.655 | 267242 |
| 1735947600 | 9.76 | -0.03 | -0.31 | 9.805 | 9.81 | 9.76 | 318242 |
| 1735861200 | 9.7899999 | 0.07 | 0.72 | 9.765 | 9.81 | 9.76 | 154130 |
| 1735688400 | 9.72 | 0.1 | 1.04 | 9.65 | 9.765 | 9.61 | 539207 |
| 1735602000 | 9.6199999 | 0.1 | 1.05 | 9.515 | 9.6199999 | 9.48 | 712232 |
| 1735342800 | 9.52 | -0.04 | -0.42 | 9.583345 | 9.583345 | 9.485 | 319908 |
| 1735256400 | 9.56 | 0.04 | 0.42 | 9.52 | 9.58 | 9.49 | 335003 |
| 1735077840 | 9.52 | 0.05 | 0.53 | 9.47 | 9.53 | 9.44 | 234357 |
| 1734997200 | 9.47 | -0.03 | -0.32 | 9.5 | 9.5498999 | 9.46 | 406403 |
| 1734738000 | 9.5 | -0.01 | -0.11 | 9.6093 | 9.6093 | 9.48 | 260347 |
| 1734651600 | 9.51 | -0.11 | -1.14 | 9.61 | 9.615 | 9.5 | 236730 |
| 1734565200 | 9.6199999 | -0.11 | -1.13 | 9.73 | 9.775 | 9.6199999 | 339464 |
| 1734478800 | 9.73 | -0.19 | -1.92 | 9.869 | 9.869 | 9.73 | 375650 |
| 1734392400 | 9.92 | -0.03 | -0.30 | 9.96 | 9.96 | 9.89 | 216630 |
| 1734133200 | 9.95 | -0.09 | -0.90 | 10.03 | 10.03 | 9.895 | 230755 |
| 1734046800 | 10.04 | -0.08 | -0.79 | 10.11 | 10.14 | 10.03 | 320065 |
| 1733960400 | 10.12 | 0.05 | 0.50 | 10.115 | 10.15 | 10.07 | 288619 |
| 1733874000 | 10.07 | -0.05 | -0.49 | 10.1 | 10.11 | 10.04 | 313456 |
| 1733787600 | 10.12 | 0.04 | 0.40 | 10.07 | 10.12 | 10.03 | 408179 |
| 1733528400 | 10.08 | 0.05 | 0.50 | 10.1 | 10.1 | 10.06 | 188428 |
| 1733442000 | 10.03 | -0.09 | -0.89 | 10.09 | 10.0921 | 10.01 | 1184110 |
| 1733355600 | 10.12 | 0.02 | 0.20 | 10.06 | 10.12 | 10.05 | 211505 |
| 1733269200 | 10.1 | -0.03 | -0.30 | 10.1499 | 10.1499 | 10.06 | 816491 |
| 1733182800 | 10.13 | -0.02 | -0.20 | 10.09 | 10.17 | 10.05 | 285858 |
| 1732917840 | 10.15 | 0.08 | 0.79 | 10.06 | 10.16 | 10.06 | 101769 |
| 1732750800 | 10.07 | 0.11 | 1.10 | 9.95 | 10.08 | 9.92 | 343304 |
| 1732664400 | 9.96 | 0.04 | 0.40 | 9.91 | 9.96 | 9.88 | 233547 |
| 1732578000 | 9.92 | 0.07 | 0.71 | 9.9001 | 9.94 | 9.9 | 273133 |
| 1732318800 | 9.85 | -0.02 | -0.20 | 9.86 | 9.88 | 9.82 | 229702 |
| 1732232400 | 9.8699999 | 0 | 0.00 | 9.885 | 9.8989999 | 9.84 | 147581 |
| 1732146000 | 9.8699999 | 0.01 | 0.10 | 9.8600999 | 9.885 | 9.84 | 147144 |
| 1732059600 | 9.86 | -0.03 | -0.30 | 9.875 | 9.89 | 9.85 | 220032 |
| 1731973200 | 9.89 | 0.02 | 0.20 | 9.93 | 9.93 | 9.85 | 297630 |
| 1731714000 | 9.8699999 | -0.1 | -1.00 | 9.96 | 9.96 | 9.8699999 | 176982 |
| 1731627600 | 9.97 | 0.02 | 0.20 | 9.97 | 9.974 | 9.925 | 309709 |
| 1731541200 | 9.95 | 0.07 | 0.71 | 9.92 | 9.96 | 9.91 | 219700 |
| 1731454800 | 9.88 | -0.11 | -1.10 | 9.9722 | 9.98 | 9.85 | 253896 |
| 1731368400 | 9.99 | -0.01 | -0.10 | 10.01 | 10.035 | 9.98 | 188911 |
| 1731109200 | 10 | 0.12 | 1.21 | 9.95 | 10 | 9.94 | 368854 |
| 1731022800 | 9.88 | 0.05 | 0.51 | 9.88 | 9.93 | 9.84 | 213137 |
| 1730936400 | 9.83 | -0.13 | -1.31 | 9.96 | 9.96 | 9.81 | 347682 |
| 1730850000 | 9.96 | 0.04 | 0.40 | 9.93 | 9.9779 | 9.92 | 213951 |
| 1730763600 | 9.92 | 0.01 | 0.10 | 9.97 | 9.9773 | 9.91 | 179578 |
| 1730500800 | 9.91 | -0.08 | -0.80 | 9.99 | 10 | 9.9 | 288722 |
| 1730414400 | 9.99 | 0.11 | 1.11 | 9.85 | 10 | 9.85 | 339618 |
| 1730328000 | 9.88 | 0.08 | 0.82 | 9.815 | 9.88 | 9.7899999 | 222617 |
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
