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 | 0.447 | 7.88637967537 | 5.668 | 6.332 | 5.614 | 1762 | 5.91240636 | DE |
| 4 | -0.634 | -9.39398429397 | 6.749 | 7.2 | 5.614 | 6503 | 6.50885154 | DE |
| 12 | 0.913 | 17.5509419454 | 5.202 | 7.591 | 5.202 | 4936 | 6.58443692 | DE |
| 26 | -2.3509999 | -27.7699022888 | 8.4659999 | 8.4659999 | 4.839 | 3658 | 6.3706575 | DE |
| 52 | -3.241 | -34.6408721676 | 9.356 | 9.733 | 4.839 | 3616 | 6.44578829 | DE |
| 156 | -3.241 | -34.6408721676 | 9.356 | 9.733 | 4.839 | 3616 | 6.44578829 | DE |
| 260 | -3.241 | -34.6408721676 | 9.356 | 9.733 | 4.839 | 3616 | 6.44578829 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735334820 | 6.184 | 0.31 | 5.26 | 6.138 | 6.332 | 6.122 | 4760 |
| 1734989220 | 5.875 | -0.17 | -2.80 | 5.985 | 5.985 | 5.73 | 2744 |
| 1734730020 | 6.0439999 | 0.35 | 6.09 | 5.668 | 6.0439999 | 5.614 | 780 |
| 1734643620 | 5.697 | -0.3 | -5.00 | 5.957 | 5.971 | 5.697 | 1809 |
| 1734557220 | 5.997 | -0.29 | -4.64 | 6.339 | 6.394 | 5.997 | 2063 |
| 1734470820 | 6.289 | 0.27 | 4.49 | 6.171 | 6.353 | 6.1 | 3683 |
| 1734384420 | 6.019 | -0.07 | -1.17 | 6.242 | 6.242 | 5.852 | 3557 |
| 1734125220 | 6.09 | -0.11 | -1.77 | 6.149 | 6.238 | 6.051 | 1640 |
| 1734038820 | 6.2 | 0.01 | 0.15 | 6.086 | 6.32 | 6.01 | 2613 |
| 1733952420 | 6.191 | 0.11 | 1.84 | 6.063 | 6.238 | 5.981 | 2029 |
| 1733866020 | 6.079 | -0.15 | -2.35 | 6.1449999 | 6.359 | 6.073 | 2548 |
| 1733779620 | 6.225 | 0.15 | 2.40 | 6.023 | 6.421 | 6.006 | 18655 |
| 1733520420 | 6.079 | 0.04 | 0.70 | 6.002 | 6.219 | 6 | 2262 |
| 1733434020 | 6.037 | -0.23 | -3.73 | 6.271 | 6.493 | 5.942 | 4439 |
| 1733347620 | 6.271 | -0.14 | -2.17 | 6.514 | 6.514 | 6.2009999 | 1417 |
| 1733261220 | 6.41 | -0.34 | -5.04 | 6.622 | 6.82 | 6.311 | 13862 |
| 1733174820 | 6.75 | -0.23 | -3.34 | 6.86 | 7.2 | 6.612 | 6604 |
| 1732915620 | 6.983 | 0.23 | 3.47 | 6.749 | 7.107 | 6.73 | 39839 |
| 1732829220 | 6.749 | 0.11 | 1.64 | 6.749 | 6.749 | 6.749 | 38 |
| 1732742820 | 6.64 | -0.01 | -0.17 | 6.833 | 6.924 | 6.571 | 41564 |
| 1732656420 | 6.651 | -0.52 | -7.24 | 7.001 | 7.001 | 6.651 | 2493 |
| 1732570020 | 7.17 | 0.17 | 2.49 | 6.977 | 7.553 | 6.801 | 2584 |
| 1732310820 | 6.996 | 0.58 | 8.99 | 6.505 | 7.041 | 6.343 | 23931 |
| 1732224420 | 6.4189999 | 0.04 | 0.56 | 6.3 | 6.521 | 6.255 | 21064 |
| 1732138020 | 6.383 | -0.04 | -0.59 | 6.4509999 | 6.627 | 6.19 | 268 |
| 1732051620 | 6.421 | -0.3 | -4.45 | 6.464 | 6.466 | 6.351 | 1604 |
| 1731965220 | 6.72 | 0.23 | 3.50 | 6.566 | 6.846 | 6.392 | 12220 |
| 1731705960 | 6.493 | 0.27 | 4.31 | 6.303 | 6.493 | 6.143 | 393 |
| 1731619560 | 6.225 | -0.52 | -7.68 | 6.704 | 6.924 | 6.174 | 922 |
| 1731533160 | 6.743 | 0.14 | 2.17 | 6.842 | 7.591 | 6.695 | 4007 |
| 1731446820 | 6.6 | -0.5 | -6.99 | 7.201 | 7.209 | 6.42 | 2329 |
| 1731360420 | 7.096 | 1.32 | 22.94 | 5.882 | 7.288 | 5.758 | 12783 |
| 1731101220 | 5.772 | -0.17 | -2.91 | 5.994 | 5.994 | 5.6849999 | 1358 |
| 1731014760 | 5.945 | -0.7 | -10.56 | 6.505 | 6.505 | 5.2539999 | 6971 |
| 1730928360 | 6.647 | 0.5 | 8.15 | 6.542 | 6.674 | 6.356 | 5019 |
| 1730841960 | 6.146 | 0.21 | 3.47 | 5.8259999 | 6.146 | 5.8259999 | 353 |
| 1730755560 | 5.94 | -0.11 | -1.80 | 6 | 6.186 | 5.823 | 1512 |
| 1730496360 | 6.049 | -0.06 | -0.97 | 5.918 | 6.269 | 5.918 | 730 |
| 1730409960 | 6.108 | -0.12 | -1.94 | 6.369 | 6.369 | 5.801 | 3068 |
| 1730323560 | 6.229 | -0.55 | -8.05 | 6.764 | 6.954 | 6.229 | 1847 |
| 1730237160 | 6.774 | -0.38 | -5.36 | 7.083 | 7.319 | 6.774 | 4520 |
| 1730150760 | 7.158 | 0.7 | 10.80 | 6.5 | 7.301 | 6.48 | 1200 |
| 1729888020 | 6.46 | -0.23 | -3.48 | 6.524 | 6.663 | 6.46 | 79 |
| 1729801560 | 6.6929999 | 0.18 | 2.72 | 6.545 | 6.914 | 6.516 | 1323 |
| 1729715160 | 6.516 | -0.37 | -5.41 | 6.801 | 6.937 | 6.373 | 819 |
| 1729628760 | 6.889 | 0.23 | 3.45 | 6.808 | 6.897 | 6.632 | 905 |
| 1729542360 | 6.659 | -0.56 | -7.74 | 7.229 | 7.247 | 6.49 | 690 |
| 1729283160 | 7.218 | 0.72 | 11.05 | 6.5439999 | 7.218 | 6.489 | 2442 |
| 1729196760 | 6.5 | 0 | 0.00 | 6.684 | 6.691 | 6.289 | 5266 |
| 1729110360 | 6.5 | 0.25 | 4.02 | 6.091 | 6.585 | 6.091 | 1131 |
| 1729023960 | 6.249 | 0.21 | 3.48 | 6.148 | 6.257 | 6.041 | 709 |
| 1728937620 | 6.039 | 0.4 | 7.00 | 5.7009999 | 6.039 | 5.7009999 | 1224 |
| 1728678360 | 5.644 | -0.02 | -0.34 | 5.523 | 5.776 | 5.501 | 1365 |
| 1728591960 | 5.663 | -0.04 | -0.65 | 5.842 | 5.842 | 5.533 | 465 |
| 1728505560 | 5.7 | 0.07 | 1.26 | 5.777 | 5.777 | 5.632 | 239 |
| 1728419160 | 5.6289999 | 0.11 | 1.92 | 5.707 | 5.707 | 5.382 | 394 |
| 1728332760 | 5.523 | 0.22 | 4.19 | 5.501 | 5.5439999 | 5.397 | 958 |
| 1728073560 | 5.301 | 0.05 | 0.95 | 5.202 | 5.323 | 5.202 | 29 |
| 1727987220 | 5.251 | -0.2 | -3.65 | 5.315 | 5.392 | 5.251 | 1119 |
| 1727900820 | 5.45 | 0.05 | 0.96 | 5.207 | 5.465 | 5.2009999 | 897 |
| 1727814420 | 5.398 | -0.06 | -1.01 | 5.58 | 5.617 | 5.3419999 | 2913 |
| 1727728020 | 5.453 | -0.1 | -1.82 | 5.5759999 | 5.5759999 | 5.367 | 224 |
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
