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 | -0.47 | -12.3359580052 | 3.81 | 3.81 | 3.22 | 11943 | 3.45517106 | DR |
| 4 | -0.31 | -8.49315068493 | 3.65 | 4.1826 | 3.22 | 16544 | 3.81700387 | DR |
| 12 | 0.51 | 18.0212014134 | 2.83 | 7.05 | 2.48 | 139931 | 5.30628202 | DR |
| 26 | -0.57 | -14.5780051151 | 3.91 | 7.05 | 2.47 | 68280 | 5.19171671 | DR |
| 52 | 0.48 | 16.7832167832 | 2.86 | 7.05 | 1.92 | 40659 | 4.93210214 | DR |
| 156 | -5.86 | -63.6956521739 | 9.2 | 12.3 | 1.92 | 63105 | 6.08444115 | DR |
| 260 | -35.56 | -91.4138817481 | 38.9 | 41.2 | 1.92 | 131651 | 21.16384556 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 3.34 | 0.12 | 3.73 | 3.25 | 3.39 | 3.25 | 7620 |
| 1732232400 | 3.22 | -0.29 | -8.26 | 3.51 | 3.57 | 3.22 | 17731 |
| 1732146000 | 3.51 | -0.04 | -1.13 | 3.58 | 3.64 | 3.47 | 11966 |
| 1732059600 | 3.55 | -0.01 | -0.28 | 3.48 | 3.7583 | 3.48 | 13464 |
| 1731973200 | 3.56 | -0.13 | -3.52 | 3.66 | 3.77 | 3.56 | 12699 |
| 1731714000 | 3.69 | 0 | 0.00 | 3.81 | 3.81 | 3.69 | 3857 |
| 1731627600 | 3.69 | -0.05 | -1.34 | 3.81 | 3.83 | 3.69 | 7003 |
| 1731541200 | 3.74 | -0.07 | -1.84 | 3.79 | 3.88 | 3.72 | 9554 |
| 1731454800 | 3.81 | -0.02 | -0.52 | 3.89 | 3.9 | 3.7547 | 20994 |
| 1731368400 | 3.83 | -0.02 | -0.52 | 3.83 | 4.1163999 | 3.8 | 20127 |
| 1731109200 | 3.85 | -0.11 | -2.78 | 3.95 | 4.07 | 3.85 | 12617 |
| 1731022800 | 3.96 | 0.05 | 1.28 | 4.09 | 4.1826 | 3.92 | 11459 |
| 1730936400 | 3.91 | -0.16 | -4.00 | 3.86 | 4 | 3.8 | 28987 |
| 1730850000 | 4.073 | 0.04 | 1.07 | 3.99 | 4.12 | 3.9 | 33806 |
| 1730763600 | 4.03 | 0.17 | 4.40 | 3.8 | 4.18 | 3.8 | 30889 |
| 1730500800 | 3.86 | -0.02 | -0.39 | 3.89 | 3.9199 | 3.83 | 7258 |
| 1730414400 | 3.875 | -0.05 | -1.15 | 3.85 | 3.9592 | 3.83 | 7567 |
| 1730328000 | 3.92 | 0.07 | 1.82 | 3.85 | 3.964465 | 3.7 | 21052 |
| 1730241600 | 3.85 | -0.02 | -0.52 | 3.8 | 3.935 | 3.8 | 12974 |
| 1730155200 | 3.87 | 0.12 | 3.20 | 3.7 | 3.9099 | 3.6914 | 24393 |
| 1729896000 | 3.75 | 0.24 | 6.84 | 3.65 | 3.95 | 3.585 | 22475 |
| 1729809600 | 3.51 | -0.4 | -10.23 | 3.95 | 3.96 | 3.41 | 47781 |
| 1729723200 | 3.91 | -0.08 | -2.01 | 4.16 | 4.16 | 3.83 | 15759 |
| 1729636800 | 3.99 | 0.04 | 1.01 | 3.73 | 3.99 | 3.7203 | 27826 |
| 1729550400 | 3.95 | 0.2 | 5.33 | 3.81 | 4.05 | 3.71 | 50592 |
| 1729291200 | 3.75 | 0.15 | 4.17 | 3.91 | 3.99 | 3.7 | 87921 |
| 1729204800 | 3.6 | -0.55 | -13.25 | 3.765 | 3.8474 | 3.6 | 70116 |
| 1729118400 | 4.15 | 0.35 | 9.21 | 3.92 | 4.3 | 3.84 | 181328 |
| 1729032000 | 3.8 | -0.47 | -11.01 | 4 | 4 | 3.6 | 86320 |
| 1728945600 | 4.2699999 | -0.07 | -1.61 | 4.5 | 4.5 | 4.11 | 60541 |
| 1728686400 | 4.34 | 0.41 | 10.43 | 3.76 | 4.34 | 3.71 | 54626 |
| 1728600000 | 3.93 | 0.03 | 0.77 | 3.82 | 4.3099999 | 3.61 | 95739 |
| 1728513600 | 3.9 | -0.04 | -1.02 | 3.74 | 3.99 | 3.62 | 49897 |
| 1728427200 | 3.94 | -0.66 | -14.35 | 4.15 | 4.3966 | 3.68 | 137393 |
| 1728340800 | 4.6 | 0.43 | 10.31 | 4.5199999 | 4.76 | 4.1599 | 373990 |
| 1728081600 | 4.17 | -1.56 | -27.23 | 5.51 | 5.79 | 4.11 | 648032 |
| 1727995200 | 5.73 | -0.5 | -8.03 | 5.4 | 6 | 5.23 | 422203 |
| 1727908800 | 6.23 | 1.27 | 25.60 | 6.1 | 7.05 | 5.28 | 4426118 |
| 1727822400 | 4.96 | 0.59 | 13.50 | 4.55 | 4.98 | 4.3801 | 112573 |
| 1727736000 | 4.37 | 0.36 | 8.98 | 4.54 | 4.84 | 4.1401 | 250639 |
| 1727476800 | 4.01 | 0.02 | 0.50 | 4.08 | 4.65 | 4.0001 | 166824 |
| 1727390400 | 3.99 | 0.73 | 22.39 | 3.64 | 4.2 | 3.59 | 244620 |
| 1727304000 | 3.2599999 | -0.42 | -11.41 | 3.53 | 3.53 | 3.22 | 28374 |
| 1727217600 | 3.68 | 0.96 | 35.37 | 2.8 | 3.68 | 2.7799999 | 156854 |
| 1727131200 | 2.7185 | 0.06 | 2.20 | 2.6 | 2.73 | 2.6 | 6450 |
| 1726872000 | 2.66 | -0.02 | -0.58 | 2.66 | 2.72 | 2.48 | 7067 |
| 1726785600 | 2.6753999 | -0 | -0.07 | 2.66 | 2.7335 | 2.48 | 9052 |
| 1726699200 | 2.6774 | -0.05 | -1.81 | 2.61 | 2.73 | 2.5099999 | 11037 |
| 1726612800 | 2.7268 | 0.09 | 3.32 | 2.66 | 2.7722 | 2.6 | 6858 |
| 1726526400 | 2.6393 | -0.16 | -5.77 | 2.75 | 2.8209 | 2.49 | 38511 |
| 1726267200 | 2.8008 | 0.05 | 1.66 | 2.73 | 2.8014 | 2.7 | 4075 |
| 1726180800 | 2.755 | 0 | 0.18 | 2.7 | 2.82 | 2.7 | 4817 |
| 1726094400 | 2.75 | -0.09 | -3.13 | 2.7 | 2.805324 | 2.7 | 2769 |
| 1726008000 | 2.8389 | 0.08 | 3.05 | 2.7599999 | 2.85 | 2.72 | 3009 |
| 1725921600 | 2.755 | -0.11 | -3.80 | 2.83 | 2.84 | 2.71 | 9672 |
| 1725662400 | 2.8637 | 0 | 0.13 | 2.83 | 2.87 | 2.83 | 2370 |
| 1725576000 | 2.86 | 0.08 | 2.88 | 2.75 | 2.8609 | 2.75 | 1170 |
| 1725489600 | 2.7799999 | -0.02 | -0.88 | 2.75 | 2.8472 | 2.7 | 3619 |
| 1725403200 | 2.8046 | 0.02 | 0.88 | 2.71 | 2.814 | 2.7 | 7076 |
| 1725057600 | 2.7799999 | 0.01 | 0.21 | 2.83 | 2.83 | 2.69 | 11436 |
| 1724971200 | 2.7740999 | -0.11 | -3.85 | 2.9 | 2.9 | 2.73 | 8944 |
| 1724884800 | 2.8852 | -0 | -0.17 | 2.86 | 2.89 | 2.81 | 1698 |
| 1724798400 | 2.89 | 0.07 | 2.48 | 2.7799999 | 2.89 | 2.75 | 1315 |
| 1724712000 | 2.82 | 0.04 | 1.44 | 2.7 | 2.82 | 2.7 | 1158 |
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
