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 | 1.03 | 10.2385685885 | 10.06 | 11.15 | 9.72 | 18098 | 10.07038345 | DE |
| 4 | 1.255 | 12.7605490595 | 9.835 | 11.15 | 8.4499999 | 35390 | 9.7453279 | DE |
| 12 | 1.755 | 18.8002142475 | 9.335 | 11.15 | 8.025 | 27981 | 9.49767749 | DE |
| 26 | 4.525 | 68.9261233816 | 6.565 | 11.15 | 5.685 | 29173 | 8.41352253 | DE |
| 52 | 4.976 | 81.3869807 | 6.114 | 11.15 | 3.281 | 55941 | 5.61079153 | DE |
| 156 | -20.11 | -64.4551282051 | 31.2 | 31.2 | 3.281 | 292154 | 10.14794831 | DE |
| 260 | -43.91 | -79.8363636364 | 55 | 56.76 | 3.281 | 288104 | 16.33174959 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 11.04 | 0.69 | 6.67 | 10.35 | 11.15 | 10.33 | 139242 |
| 1732224420 | 10.35 | 0.53 | 5.34 | 9.755 | 10.44 | 9.72 | 26223 |
| 1732138020 | 9.8249999 | -0.31 | -3.01 | 10.23 | 10.4 | 9.72 | 24044 |
| 1732051620 | 10.13 | 0.03 | 0.30 | 10.119999 | 10.21 | 10.029999 | 6855 |
| 1731965220 | 10.1 | 0.15 | 1.46 | 9.97 | 10.24 | 9.97 | 13854 |
| 1731705960 | 9.955 | -0.16 | -1.63 | 10.06 | 10.3 | 9.9499999 | 19512 |
| 1731619560 | 10.119999 | 0.17 | 1.76 | 9.9 | 10.41 | 9.9 | 150369 |
| 1731533160 | 9.945 | 1.11 | 12.50 | 9.845 | 10.39 | 9.775 | 246253 |
| 1731446820 | 8.84 | -0.13 | -1.45 | 8.82 | 9 | 8.73 | 27216 |
| 1731360420 | 8.97 | 0.43 | 4.97 | 8.565 | 8.99 | 8.565 | 21320 |
| 1731101220 | 8.545 | -0.35 | -3.93 | 8.7899999 | 8.795 | 8.4499999 | 27086 |
| 1731014760 | 8.895 | 0.07 | 0.79 | 8.835 | 9.025 | 8.55 | 22705 |
| 1730928360 | 8.8249999 | -0.16 | -1.73 | 9.0299999 | 9.26 | 8.7899999 | 25889 |
| 1730841960 | 8.98 | -0.42 | -4.47 | 9.4149999 | 9.4149999 | 8.94 | 18387 |
| 1730755560 | 9.4 | -0.14 | -1.47 | 9.5 | 9.61 | 9.305 | 5702 |
| 1730496360 | 9.5399999 | 0.14 | 1.44 | 9.34 | 9.6 | 9.34 | 4763 |
| 1730409960 | 9.4049999 | -0.25 | -2.59 | 9.635 | 9.635 | 9.315 | 11491 |
| 1730323560 | 9.6549999 | 0.1 | 1.10 | 9.58 | 9.69 | 9.505 | 11200 |
| 1730237160 | 9.55 | -0.48 | -4.79 | 10.039999 | 10.039999 | 9.55 | 15069 |
| 1730150760 | 10.029999 | 0.16 | 1.67 | 9.9049999 | 10.17 | 9.835 | 19419 |
| 1729888020 | 9.865 | 0.02 | 0.20 | 9.835 | 9.97 | 9.73 | 10437 |
| 1729801560 | 9.845 | 0.32 | 3.36 | 9.5299999 | 10.09 | 9.5299999 | 39216 |
| 1729715160 | 9.525 | -0.02 | -0.16 | 9.635 | 9.695 | 9.465 | 15547 |
| 1729628760 | 9.5399999 | 0.26 | 2.86 | 9.375 | 9.67 | 9.27 | 5535 |
| 1729542360 | 9.275 | -0.14 | -1.49 | 9.445 | 9.445 | 9.225 | 5624 |
| 1729283160 | 9.4149999 | 0.06 | 0.70 | 9.26 | 9.515 | 9.26 | 2546 |
| 1729196760 | 9.35 | 0.06 | 0.65 | 9.38 | 9.4499999 | 9.24 | 11249 |
| 1729110360 | 9.2899999 | -0.03 | -0.27 | 9.315 | 9.4499999 | 9.26 | 5968 |
| 1729023960 | 9.315 | -0.07 | -0.75 | 9.395 | 9.5399999 | 9.295 | 9102 |
| 1728937620 | 9.385 | -0.01 | -0.11 | 9.425 | 9.545 | 9.305 | 6557 |
| 1728678360 | 9.395 | -0.24 | -2.49 | 9.8 | 9.8 | 9.32 | 9740 |
| 1728591960 | 9.635 | -0.05 | -0.52 | 9.63 | 9.72 | 9.52 | 4070 |
| 1728505560 | 9.685 | 0.03 | 0.26 | 9.6549999 | 9.74 | 9.2449999 | 17102 |
| 1728419160 | 9.66 | -0.08 | -0.77 | 9.7799999 | 9.795 | 9.66 | 4352 |
| 1728332760 | 9.735 | -0.13 | -1.32 | 9.7899999 | 9.9149999 | 9.735 | 9044 |
| 1728073560 | 9.865 | 0.22 | 2.28 | 9.6999999 | 9.94 | 9.68 | 14258 |
| 1727987220 | 9.645 | -0.3 | -3.02 | 9.98 | 9.98 | 9.595 | 10234 |
| 1727900820 | 9.945 | -0.22 | -2.12 | 10.19 | 10.19 | 9.875 | 17719 |
| 1727814420 | 10.16 | 0.06 | 0.59 | 10.01 | 10.44 | 9.9949999 | 60429 |
| 1727728020 | 10.1 | 0.65 | 6.93 | 9.51 | 10.16 | 9.445 | 67546 |
| 1727468760 | 9.445 | -0.31 | -3.13 | 9.765 | 9.895 | 9.445 | 63359 |
| 1727382360 | 9.75 | 0.62 | 6.79 | 9.15 | 9.8699999 | 9.145 | 94683 |
| 1727295960 | 9.13 | 0.02 | 0.16 | 8.975 | 9.1549999 | 8.925 | 14830 |
| 1727209560 | 9.115 | -0.12 | -1.25 | 9.16 | 9.265 | 9.02 | 13546 |
| 1727123160 | 9.23 | 0.23 | 2.56 | 9.1199999 | 9.2899999 | 8.97 | 10387 |
| 1726864020 | 9 | -0.06 | -0.66 | 9.045 | 9.095 | 8.9499999 | 7922 |
| 1726777560 | 9.06 | 0.48 | 5.59 | 8.715 | 9.07 | 8.68 | 19556 |
| 1726691220 | 8.58 | -0.04 | -0.41 | 8.585 | 8.685 | 8.505 | 32129 |
| 1726604760 | 8.615 | 0.08 | 0.88 | 8.55 | 8.69 | 8.5399999 | 10674 |
| 1726518420 | 8.5399999 | 0.09 | 1.07 | 8.455 | 8.57 | 8.295 | 26382 |
| 1726259160 | 8.4499999 | 0.33 | 4.06 | 8.1199999 | 8.465 | 8.025 | 30234 |
| 1726172760 | 8.1199999 | -0.19 | -2.29 | 8.35 | 8.35 | 8.025 | 32672 |
| 1726086360 | 8.31 | 0.16 | 1.96 | 8.6 | 8.685 | 8.21 | 19419 |
| 1725999960 | 8.15 | -0.68 | -7.70 | 8.815 | 8.9 | 8.15 | 24336 |
| 1725913620 | 8.83 | 0.04 | 0.51 | 8.81 | 8.9949999 | 8.72 | 10296 |
| 1725654360 | 8.785 | -0.25 | -2.77 | 8.9 | 9.17 | 8.64 | 17783 |
| 1725567960 | 9.035 | -0.08 | -0.82 | 9.11 | 9.33 | 8.98 | 20961 |
| 1725481560 | 9.11 | -0.21 | -2.25 | 9.25 | 9.39 | 8.805 | 40762 |
| 1725395160 | 9.32 | 0.11 | 1.14 | 9.275 | 9.685 | 9.275 | 100560 |
| 1725308760 | 9.215 | 0.01 | 0.11 | 9.26 | 9.3699999 | 9.035 | 15820 |
| 1725049560 | 9.205 | -0.06 | -0.65 | 9.335 | 9.445 | 9.205 | 48935 |
| 1724963160 | 9.265 | 0.18 | 1.98 | 9.095 | 9.345 | 9.085 | 19105 |
| 1724876760 | 9.085 | 0.09 | 0.94 | 9 | 9.22 | 9 | 5649 |
| 1724790420 | 9 | -0.25 | -2.70 | 9.255 | 9.255 | 8.935 | 9581 |
| 1724704020 | 9.25 | 0.23 | 2.55 | 9.125 | 9.43 | 9.105 | 35670 |
| 1724444820 | 9.02 | -0.03 | -0.33 | 9.06 | 9.1999999 | 8.97 | 4919 |
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
