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 | 0.26 | 19.1176470588 | 1.36 | 1.62 | 1.33 | 2647089 | 1.49586523 | CS |
| 4 | -0.32 | -16.4948453608 | 1.94 | 1.96 | 1.33 | 2298896 | 1.63711217 | CS |
| 12 | -1.14 | -41.3043478261 | 2.76 | 2.84 | 1.33 | 2129801 | 1.99287593 | CS |
| 26 | -0.48 | -22.8571428571 | 2.1 | 2.84 | 1.33 | 1792686 | 2.11093819 | CS |
| 52 | -1.8 | -52.6315789474 | 3.42 | 3.44 | 1.33 | 2102054 | 2.41516612 | CS |
| 156 | -1.69 | -51.0574018127 | 3.31 | 9.16 | 1.33 | 2921783 | 4.52159333 | CS |
| 260 | -4.06 | -71.4788732394 | 5.68 | 9.16 | 1.09 | 3351307 | 3.74040143 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 1.61 | 0.04 | 2.55 | 1.6 | 1.67 | 1.57 | 2516903 |
| 1735256400 | 1.57 | 0.04 | 2.61 | 1.54 | 1.57 | 1.47 | 1525542 |
| 1735077840 | 1.53 | 0.02 | 1.32 | 1.53 | 1.57 | 1.46 | 2763426 |
| 1734997200 | 1.51 | 0.07 | 4.86 | 1.45 | 1.55 | 1.43 | 2064173 |
| 1734738000 | 1.44 | 0.07 | 5.11 | 1.36 | 1.52 | 1.33 | 4235214 |
| 1734651600 | 1.37 | -0.1 | -6.80 | 1.52 | 1.521 | 1.355 | 3370652 |
| 1734565200 | 1.47 | -0.1 | -6.37 | 1.58 | 1.61 | 1.47 | 3093448 |
| 1734478800 | 1.57 | 0 | 0.00 | 1.56 | 1.6 | 1.51 | 2266950 |
| 1734392400 | 1.57 | -0.13 | -7.65 | 1.69 | 1.69 | 1.53 | 4566960 |
| 1734133200 | 1.7 | -0.06 | -3.41 | 1.77 | 1.77 | 1.69 | 1861113 |
| 1734046800 | 1.76 | -0.07 | -3.83 | 1.8 | 1.805 | 1.75 | 2557285 |
| 1733960400 | 1.83 | 0.03 | 1.67 | 1.83 | 1.83 | 1.765 | 1950068 |
| 1733874000 | 1.8 | 0.01 | 0.56 | 1.78 | 1.85 | 1.76 | 1120356 |
| 1733787600 | 1.79 | 0.04 | 2.29 | 1.76 | 1.84 | 1.76 | 1627610 |
| 1733528400 | 1.75 | -0.06 | -3.31 | 1.81 | 1.82 | 1.7 | 2730109 |
| 1733442000 | 1.81 | -0.01 | -0.55 | 1.81 | 1.85 | 1.81 | 1181730 |
| 1733355600 | 1.82 | -0.07 | -3.70 | 1.9 | 1.902 | 1.81 | 2460684 |
| 1733269200 | 1.89 | -0.02 | -1.05 | 1.9 | 1.92 | 1.88 | 1492054 |
| 1733182800 | 1.91 | -0.03 | -1.55 | 1.96 | 1.96 | 1.89 | 1958062 |
| 1732917840 | 1.94 | 0.03 | 1.57 | 1.94 | 1.96 | 1.91 | 853589 |
| 1732750800 | 1.91 | 0 | 0.00 | 1.92 | 1.96 | 1.91 | 1026599 |
| 1732664400 | 1.91 | -0.07 | -3.54 | 1.99 | 1.99 | 1.9 | 2112989 |
| 1732578000 | 1.98 | 0.01 | 0.51 | 1.98 | 2.0099999 | 1.9 | 3763489 |
| 1732318800 | 1.97 | -0.01 | -0.51 | 2 | 2 | 1.95 | 1463312 |
| 1732232400 | 1.98 | -0.03 | -1.49 | 2.05 | 2.05 | 1.97 | 3202648 |
| 1732146000 | 2.0099999 | 0.03 | 1.52 | 2 | 2.02 | 1.99 | 790855 |
| 1732059600 | 1.98 | -0.03 | -1.49 | 2.0099999 | 2.05 | 1.96 | 2016203 |
| 1731973200 | 2.0099999 | 0.01 | 0.50 | 2.0299999 | 2.05 | 2.0099999 | 1551738 |
| 1731714000 | 2 | -0.04 | -1.96 | 2.06 | 2.06 | 2 | 1633852 |
| 1731627600 | 2.04 | -0.01 | -0.49 | 2.06 | 2.11 | 2.035 | 1291586 |
| 1731541200 | 2.05 | 0 | 0.00 | 2.06 | 2.11 | 2.02 | 1567568 |
| 1731454800 | 2.05 | -0.03 | -1.44 | 2.08 | 2.17 | 2.02 | 3132430 |
| 1731368400 | 2.08 | -0.07 | -3.26 | 2.17 | 2.17 | 2.05 | 2198069 |
| 1731109200 | 2.15 | -0.31 | -12.60 | 2.48 | 2.49 | 2.14 | 2737357 |
| 1731022800 | 2.46 | 0.04 | 1.65 | 2.35 | 2.47 | 2.33 | 2805331 |
| 1730936400 | 2.42 | 0.17 | 7.56 | 2.33 | 2.44 | 2.3 | 3066742 |
| 1730850000 | 2.25 | 0.11 | 5.14 | 2.14 | 2.25 | 2.1349999 | 1600485 |
| 1730763600 | 2.14 | 0.05 | 2.39 | 2.11 | 2.2 | 2.105 | 1243267 |
| 1730500800 | 2.09 | -0.04 | -1.88 | 2.16 | 2.17 | 2.075 | 1173047 |
| 1730414400 | 2.13 | -0.03 | -1.39 | 2.18 | 2.22 | 2.1 | 1079402 |
| 1730328000 | 2.16 | 0.02 | 0.93 | 2.17 | 2.19 | 2.13 | 1335236 |
| 1730241600 | 2.14 | 0.08 | 3.88 | 2.06 | 2.145 | 2.06 | 2297187 |
| 1730155200 | 2.06 | -0.09 | -4.19 | 2.05 | 2.1 | 2.04 | 1617985 |
| 1729896000 | 2.15 | 0.03 | 1.42 | 2.14 | 2.19 | 2.13 | 785719 |
| 1729809600 | 2.12 | 0.03 | 1.44 | 2.1 | 2.13 | 2.08 | 861868 |
| 1729723200 | 2.09 | -0.02 | -0.95 | 2.1 | 2.12 | 2.06 | 1033467 |
| 1729636800 | 2.11 | 0.01 | 0.48 | 2.12 | 2.128 | 2.08 | 1150610 |
| 1729550400 | 2.1 | -0.01 | -0.47 | 2.12 | 2.15 | 2.07 | 1171348 |
| 1729291200 | 2.11 | 0.02 | 0.96 | 2.1 | 2.12 | 2.08 | 1250083 |
| 1729204800 | 2.09 | 0.05 | 2.45 | 2.04 | 2.1 | 2.04 | 953708 |
| 1729118400 | 2.04 | 0.05 | 2.51 | 2.0099999 | 2.05 | 1.99 | 2528082 |
| 1729032000 | 1.99 | -0.14 | -6.57 | 2.07 | 2.08 | 1.98 | 4266361 |
| 1728945600 | 2.13 | -0.11 | -4.91 | 2.22 | 2.225 | 2.12 | 2053245 |
| 1728686400 | 2.24 | 0 | 0.00 | 2.23 | 2.2599999 | 2.21 | 1868522 |
| 1728600000 | 2.24 | -0.02 | -0.88 | 2.32 | 2.32 | 2.21 | 1943338 |
| 1728513600 | 2.2599999 | -0.11 | -4.64 | 2.37 | 2.37 | 2.25 | 2101650 |
| 1728427200 | 2.37 | -0.42 | -15.05 | 2.7 | 2.71 | 2.32 | 4237799 |
| 1728340800 | 2.79 | 0.11 | 4.10 | 2.72 | 2.84 | 2.7 | 3060120 |
| 1728081600 | 2.68 | -0.02 | -0.74 | 2.7599999 | 2.82 | 2.5099999 | 5876137 |
| 1727995200 | 2.7 | 0.27 | 11.11 | 2.48 | 2.72 | 2.43 | 5187272 |
| 1727908800 | 2.43 | 0.11 | 4.74 | 2.4 | 2.47 | 2.35 | 4594211 |
| 1727822400 | 2.32 | 0.17 | 7.91 | 2.14 | 2.32 | 2.1166 | 3180450 |
| 1727736000 | 2.15 | 0.08 | 3.86 | 2.07 | 2.19 | 2.065 | 2618396 |
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
