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 | -0.04 | -0.418410041841 | 9.56 | 9.6093 | 9.44 | 310265 | 9.51014782 | CS |
| 4 | -0.64 | -6.29921259843 | 10.16 | 10.17 | 9.44 | 366869 | 9.9054058 | CS |
| 12 | -0.69 | -6.75808031342 | 10.21 | 10.24 | 9.44 | 288705 | 9.94818696 | CS |
| 26 | -0.57 | -5.64915758176 | 10.09 | 10.39 | 9.44 | 250018 | 10.03213397 | CS |
| 52 | -0.05 | -0.522466039707 | 9.57 | 10.39 | 9.165 | 231438 | 9.81158631 | CS |
| 156 | -4.29 | -31.0644460536 | 13.81 | 13.95 | 7.86 | 200238 | 9.89347926 | CS |
| 260 | -2.89 | -23.2876712329 | 12.41 | 14.09 | 7.86 | 175480 | 10.73819364 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 9.52 | -0.04 | -0.42 | 9.6 | 9.6 | 9.485 | 330049 |
| 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 | 406442 |
| 1734738000 | 9.5 | -0.01 | -0.11 | 9.56 | 9.6093 | 9.48 | 265259 |
| 1734651600 | 9.51 | -0.11 | -1.14 | 9.6199999 | 9.6199999 | 9.5 | 259976 |
| 1734565200 | 9.6199999 | -0.11 | -1.13 | 9.75 | 9.775 | 9.6199999 | 350961 |
| 1734478800 | 9.73 | -0.19 | -1.92 | 9.83 | 9.869 | 9.73 | 387394 |
| 1734392400 | 9.92 | -0.03 | -0.30 | 9.95 | 9.96 | 9.89 | 225295 |
| 1734133200 | 9.95 | -0.09 | -0.90 | 10.04 | 10.04 | 9.895 | 236790 |
| 1734046800 | 10.04 | -0.08 | -0.79 | 10.14 | 10.14 | 10.03 | 337257 |
| 1733960400 | 10.12 | 0.05 | 0.50 | 10.12 | 10.15 | 10.07 | 293917 |
| 1733874000 | 10.07 | -0.05 | -0.49 | 10.11 | 10.11 | 10.04 | 319291 |
| 1733787600 | 10.12 | 0.04 | 0.40 | 10.07 | 10.12 | 10.03 | 427480 |
| 1733528400 | 10.08 | 0.05 | 0.50 | 10.11 | 10.11 | 10.04 | 208236 |
| 1733442000 | 10.03 | -0.09 | -0.89 | 10.09 | 10.11 | 10.01 | 1198473 |
| 1733355600 | 10.12 | 0.02 | 0.20 | 10.09 | 10.12 | 10.05 | 216284 |
| 1733269200 | 10.1 | -0.03 | -0.30 | 10.12 | 10.1499 | 10.06 | 825869 |
| 1733182800 | 10.13 | -0.02 | -0.20 | 10.1 | 10.17 | 10.05 | 305811 |
| 1732917840 | 10.15 | 0.08 | 0.79 | 10.16 | 10.16 | 10.06 | 136413 |
| 1732750800 | 10.07 | 0.11 | 1.10 | 10 | 10.08 | 9.92 | 351363 |
| 1732664400 | 9.96 | 0.04 | 0.40 | 9.91 | 9.96 | 9.88 | 239080 |
| 1732578000 | 9.92 | 0.07 | 0.71 | 9.92 | 9.94 | 9.9 | 285972 |
| 1732318800 | 9.85 | -0.02 | -0.20 | 9.86 | 9.88 | 9.82 | 240153 |
| 1732232400 | 9.8699999 | 0 | 0.00 | 9.92 | 9.92 | 9.84 | 154157 |
| 1732146000 | 9.8699999 | 0.01 | 0.10 | 9.85 | 9.885 | 9.84 | 156204 |
| 1732059600 | 9.86 | -0.03 | -0.30 | 9.86 | 9.89 | 9.85 | 230407 |
| 1731973200 | 9.89 | 0.02 | 0.20 | 9.92 | 9.96 | 9.85 | 310218 |
| 1731714000 | 9.8699999 | -0.1 | -1.00 | 9.93 | 9.96 | 9.8699999 | 184122 |
| 1731627600 | 9.97 | 0.02 | 0.20 | 9.98 | 9.98 | 9.925 | 314513 |
| 1731541200 | 9.95 | 0.07 | 0.71 | 9.91 | 9.96 | 9.91 | 227949 |
| 1731454800 | 9.88 | -0.11 | -1.10 | 9.96 | 9.98 | 9.85 | 259831 |
| 1731368400 | 9.99 | -0.01 | -0.10 | 10.01 | 10.035 | 9.98 | 195223 |
| 1731109200 | 10 | 0.12 | 1.21 | 9.93 | 10 | 9.93 | 376544 |
| 1731022800 | 9.88 | 0.05 | 0.51 | 9.91 | 9.93 | 9.84 | 220151 |
| 1730936400 | 9.83 | -0.13 | -1.31 | 9.96 | 9.96 | 9.81 | 383334 |
| 1730850000 | 9.96 | 0.04 | 0.40 | 9.93 | 9.9779 | 9.92 | 221967 |
| 1730763600 | 9.92 | 0.01 | 0.10 | 9.97 | 9.9773 | 9.91 | 180381 |
| 1730500800 | 9.91 | -0.08 | -0.80 | 9.99 | 10 | 9.9 | 288722 |
| 1730414400 | 9.99 | 0.11 | 1.11 | 9.91 | 10 | 9.85 | 358840 |
| 1730328000 | 9.88 | 0.08 | 0.82 | 9.83 | 9.88 | 9.7899999 | 231540 |
| 1730241600 | 9.8 | -0.03 | -0.31 | 9.7899999 | 9.825 | 9.71 | 301114 |
| 1730155200 | 9.83 | 0.02 | 0.20 | 9.8699999 | 9.92 | 9.8 | 207358 |
| 1729896000 | 9.81 | -0.02 | -0.20 | 9.83 | 9.86 | 9.8 | 300785 |
| 1729809600 | 9.83 | -0.1 | -1.01 | 9.93 | 9.945 | 9.81 | 289900 |
| 1729723200 | 9.93 | -0.11 | -1.10 | 10.02 | 10.03 | 9.895 | 212786 |
| 1729636800 | 10.04 | -0.03 | -0.30 | 10.09 | 10.0949 | 10.03 | 220180 |
| 1729550400 | 10.07 | -0.04 | -0.40 | 10.12 | 10.12 | 10.04 | 223523 |
| 1729291200 | 10.11 | 0.03 | 0.30 | 10.09 | 10.12 | 10.075 | 153248 |
| 1729204800 | 10.08 | -0.04 | -0.40 | 10.13 | 10.13 | 10.06 | 287928 |
| 1729118400 | 10.12 | -0.02 | -0.20 | 10.13 | 10.13 | 10.1 | 193408 |
| 1729032000 | 10.14 | 0.01 | 0.10 | 10.14 | 10.16 | 10.13 | 311687 |
| 1728945600 | 10.13 | -0.02 | -0.20 | 10.15 | 10.155 | 10.12 | 222754 |
| 1728686400 | 10.15 | 0.01 | 0.10 | 10.15 | 10.17 | 10.125 | 270963 |
| 1728600000 | 10.14 | -0.04 | -0.39 | 10.19 | 10.19 | 10.12 | 256346 |
| 1728513600 | 10.18 | -0.02 | -0.20 | 10.19 | 10.2 | 10.14 | 309646 |
| 1728427200 | 10.2 | 0.03 | 0.29 | 10.19 | 10.2 | 10.145 | 189684 |
| 1728340800 | 10.17 | -0.04 | -0.39 | 10.22 | 10.24 | 10.13 | 190907 |
| 1728081600 | 10.21 | -0.03 | -0.29 | 10.21 | 10.228 | 10.18 | 221470 |
| 1727995200 | 10.24 | -0.09 | -0.87 | 10.3 | 10.33 | 10.24 | 347804 |
| 1727908800 | 10.33 | 0.02 | 0.19 | 10.27 | 10.33 | 10.25 | 251062 |
| 1727822400 | 10.31 | 0.04 | 0.39 | 10.28 | 10.345 | 10.275 | 429867 |
| 1727736000 | 10.27 | 0.05 | 0.49 | 10.26 | 10.27 | 10.21 | 325510 |
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
