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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733952420 | 4.3738 | 0.32 | 7.85 | 4.18 | 4.4235 | 4.0287 | 10920 |
| 1733866020 | 4.0553999 | 0.01 | 0.25 | 4.1913 | 4.1913 | 3.7305 | 21916 |
| 1733779620 | 4.0450999 | -1 | -19.85 | 4.8057 | 4.8057 | 4.0450999 | 47591 |
| 1733520420 | 5.0472 | -0 | -0.06 | 4.9254 | 5.0818 | 4.7823 | 16367 |
| 1733434020 | 5.0500999 | -0.11 | -2.12 | 5.168 | 5.28 | 5.0500999 | 33898 |
| 1733347620 | 5.1595 | 0.36 | 7.51 | 4.95 | 5.5978 | 4.7801 | 77248 |
| 1733261220 | 4.799 | 0.31 | 6.80 | 4.9216 | 4.9421 | 4.4356 | 20949 |
| 1733174820 | 4.4932999 | 0.36 | 8.60 | 4.4505999 | 4.5054999 | 4.0587 | 26327 |
| 1732915620 | 4.1374 | 0.3 | 7.74 | 4.0475 | 4.2564 | 4.0475 | 24490 |
| 1732829220 | 3.8402 | -0.33 | -7.82 | 3.897 | 3.9361 | 3.8312 | 5087 |
| 1732742820 | 4.1662 | 0.24 | 6.16 | 4.0172999 | 4.1662 | 3.9148 | 10144 |
| 1732656420 | 3.9243 | -0.16 | -3.89 | 4.0599999 | 4.0599999 | 3.5711 | 39810 |
| 1732570020 | 4.0833 | 1.1 | 36.96 | 4.614 | 4.614 | 4.0833 | 25942 |
| 1732310820 | 2.9813 | 0.22 | 8.01 | 2.9405 | 3.096 | 2.8877 | 67635 |
| 1732224420 | 2.7602 | -0.06 | -2.10 | 2.711 | 2.85 | 2.68 | 13770 |
| 1732138020 | 2.8195 | 0.09 | 3.28 | 2.8303 | 2.8732 | 2.72 | 59912 |
| 1732051620 | 2.7299 | -0.07 | -2.50 | 2.7820999 | 2.8105 | 2.6806 | 9053 |
| 1731965220 | 2.8 | 0.35 | 14.20 | 2.669 | 2.8457 | 2.669 | 36441 |
| 1731705960 | 2.4518 | 0.15 | 6.30 | 2.3695 | 2.4518 | 2.2951 | 47442 |
| 1731619560 | 2.3065 | -0.16 | -6.54 | 2.4323 | 2.4323 | 2.2747 | 3482 |
| 1731533160 | 2.4679 | -0.11 | -4.08 | 2.3592 | 2.5137 | 2.2999999 | 29310 |
| 1731446820 | 2.5729 | 0.05 | 2.01 | 2.6808999 | 2.6808999 | 2.4503 | 52869 |
| 1731360420 | 2.5223 | 0.45 | 21.87 | 2.4064 | 2.5223 | 2.3924 | 62694 |
| 1731101220 | 2.0696 | 0.15 | 7.95 | 1.9663 | 2.0696 | 1.9663 | 3160 |
| 1731014760 | 1.9172 | 0.03 | 1.42 | 1.8889 | 1.9426 | 1.8889 | 1187 |
| 1730928360 | 1.8903 | 0.1 | 5.70 | 1.9869 | 1.9869 | 1.8903 | 5420 |
| 1730841960 | 1.7883 | 0.05 | 2.99 | 1.7656 | 1.7883 | 1.7656 | 2250 |
| 1730755560 | 1.7363 | -0.07 | -3.83 | 1.7524 | 1.7656 | 1.7357 | 16730 |
| 1730496360 | 1.8055 | 0.01 | 0.46 | 1.8055 | 1.8055 | 1.8055 | 650 |
| 1730409960 | 1.7973 | -0.1 | -5.37 | 1.8985 | 1.8985 | 1.7973 | 717 |
| 1730323560 | 1.8993 | -0.04 | -2.09 | 1.96 | 1.96 | 1.8993 | 3184 |
| 1730237160 | 1.9398 | 0 | 0.23 | 1.9142 | 1.9398 | 1.9126 | 2598 |
| 1730150760 | 1.9354 | 0.01 | 0.48 | 1.9065 | 1.9513 | 1.9065 | 9700 |
| 1729888020 | 1.9262 | -0.02 | -0.80 | 1.9241 | 1.9262 | 1.9241 | 2260 |
| 1729801560 | 1.9417 | -0.08 | -3.82 | 1.9492 | 1.9492 | 1.9417 | 1712 |
| 1729715160 | 2.0189 | 0 | 0.00 | 2.0189 | 2.0189 | 2.0189 | 0 |
| 1729628760 | 2.0189 | -0.01 | -0.35 | 2.0427 | 2.0427 | 1.9954 | 5218 |
| 1729542360 | 2.0259 | 0.04 | 2.21 | 2.0931 | 2.0931 | 2.0252 | 7050 |
| 1729283160 | 1.982 | 0.02 | 1.24 | 1.9881 | 1.9881 | 1.9428 | 6378 |
| 1729196760 | 1.9578 | -0.05 | -2.46 | 1.9616 | 1.967 | 1.9578 | 1830 |
| 1729110360 | 2.0072 | -0.01 | -0.41 | 1.9966 | 2.0183 | 1.9966 | 3947 |
| 1729023960 | 2.0154 | -0 | -0.11 | 2.0444 | 2.0444 | 2.0154 | 2133 |
| 1728937620 | 2.0175999 | 0.1 | 5.08 | 1.9691 | 2.0226 | 1.9666 | 4655 |
| 1728678360 | 1.92 | 0.06 | 3.38 | 1.8765 | 1.92 | 1.8765 | 3131 |
| 1728591960 | 1.8573 | 0 | 0.00 | 1.8573 | 1.8573 | 1.8573 | 0 |
| 1728505560 | 1.8573 | 0.02 | 1.11 | 1.8573 | 1.8573 | 1.8573 | 70 |
| 1728419160 | 1.8369 | -0.08 | -4.23 | 1.8879 | 1.8967 | 1.8342 | 3185 |
| 1728332760 | 1.9181 | -0.02 | -0.78 | 1.9399 | 1.9399 | 1.9181 | 2106 |
| 1728073560 | 1.9331 | 0.09 | 5.04 | 1.8883 | 1.9331 | 1.8883 | 3738 |
| 1727987220 | 1.8404 | -0.01 | -0.73 | 1.875 | 1.875 | 1.8404 | 540 |
| 1727900820 | 1.854 | -0.19 | -9.37 | 1.939 | 1.939 | 1.854 | 3827 |
| 1727814420 | 2.0456 | -0.06 | -2.75 | 2.0499999 | 2.0499999 | 2.0456 | 585 |
| 1727728020 | 2.1035 | -0.06 | -2.91 | 2.1035 | 2.1035 | 2.1035 | 100 |
| 1727468760 | 2.1666 | -0 | -0.17 | 2.1677 | 2.1677 | 2.1666 | 6000 |
| 1727382360 | 2.1703 | 0.17 | 8.64 | 2.1718 | 2.1718 | 2.1505999 | 1630 |
| 1727295960 | 1.9977 | 0 | 0.00 | 1.9977 | 1.9977 | 1.9977 | 0 |
| 1727209560 | 1.9977 | 0 | 0.00 | 1.9977 | 1.9977 | 1.9977 | 0 |
| 1727123160 | 1.9977 | 0.05 | 2.68 | 1.9914 | 1.9977 | 1.9914 | 1500 |
| 1726864020 | 1.9456 | 0 | 0.21 | 1.9708 | 1.9751 | 1.9312 | 1042 |
| 1726777560 | 1.9416 | 0.08 | 4.35 | 1.924 | 1.95 | 1.924 | 9000 |
| 1726691220 | 1.8606 | -0.05 | -2.55 | 1.8679 | 1.8679 | 1.8145 | 17263 |
| 1726604760 | 1.9093 | 0.01 | 0.42 | 1.8912 | 1.9093 | 1.889 | 3488 |
| 1726518420 | 1.9013 | -0.1 | -4.80 | 1.9716 | 1.9716 | 1.9013 | 5750 |
| 1726259160 | 1.9972 | 0.05 | 2.33 | 1.977 | 1.9972 | 1.95 | 3552 |
| 1726172760 | 1.9518 | 0.08 | 4.35 | 1.9429 | 1.9518 | 1.9076 | 4220 |
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
