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 | 1.64 | 24.2603550296 | 6.76 | 8.74 | 6.53 | 11679 | 7.40096478 | DE |
| 4 | 1.61 | 23.7113402062 | 6.79 | 8.74 | 6.35 | 7497 | 7.04452499 | DE |
| 12 | 2.44 | 40.9395973154 | 5.96 | 8.74 | 5.16 | 8169 | 6.32711427 | DE |
| 26 | -0.4 | -4.54545454545 | 8.8 | 10.34 | 5.15 | 6451 | 6.65322538 | DE |
| 52 | -1.57 | -15.7472417252 | 9.97 | 12.92 | 5.15 | 4737 | 8.11526846 | DE |
| 156 | -107.4 | -92.7461139896 | 115.8 | 121 | 5.15 | 8721 | 26.73306466 | DE |
| 260 | -43.9 | -83.9388145315 | 52.3 | 174.4 | 5.15 | 7046 | 45.10879919 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738704420 | 8.26 | 0.64 | 8.40 | 7.7 | 8.74 | 7.6 | 16138 |
| 1738618020 | 7.62 | 0.01 | 0.13 | 7.6 | 7.88 | 7.4 | 18645 |
| 1738358820 | 7.61 | 0.6 | 8.56 | 7.2 | 8.64 | 7.17 | 21849 |
| 1738272420 | 7.01 | 0 | 0.00 | 6.95 | 7.19 | 6.82 | 7665 |
| 1738186020 | 7.01 | 0.24 | 3.55 | 6.67 | 7.01 | 6.67 | 3356 |
| 1738099620 | 6.77 | 0.2 | 3.04 | 6.76 | 7.11 | 6.53 | 6882 |
| 1738013220 | 6.57 | -0.37 | -5.33 | 6.64 | 6.91 | 6.51 | 8425 |
| 1737754020 | 6.94 | -0.02 | -0.29 | 6.8 | 6.95 | 6.61 | 8947 |
| 1737667620 | 6.96 | 0.16 | 2.35 | 6.77 | 6.96 | 6.57 | 3946 |
| 1737581220 | 6.8 | 0.39 | 6.08 | 6.78 | 6.8 | 6.72 | 2029 |
| 1737494820 | 6.41 | -0.48 | -6.97 | 6.72 | 6.9 | 6.41 | 4612 |
| 1737408420 | 6.89 | -0.03 | -0.43 | 6.88 | 6.89 | 6.35 | 11030 |
| 1737149220 | 6.92 | -0.02 | -0.29 | 6.94 | 6.94 | 6.53 | 6551 |
| 1737062820 | 6.94 | 0.21 | 3.12 | 6.82 | 6.94 | 6.62 | 1794 |
| 1736976420 | 6.73 | -0.14 | -2.04 | 6.83 | 6.94 | 6.73 | 3645 |
| 1736890020 | 6.87 | 0.05 | 0.73 | 6.79 | 6.94 | 6.45 | 5231 |
| 1736803620 | 6.82 | -0.04 | -0.58 | 6.69 | 6.82 | 6.36 | 3832 |
| 1736544420 | 6.86 | 0.14 | 2.08 | 6.46 | 6.99 | 6.44 | 6432 |
| 1736458020 | 6.72 | 0.01 | 0.15 | 6.88 | 6.96 | 6.45 | 4614 |
| 1736371620 | 6.71 | -0.29 | -4.14 | 6.84 | 7.16 | 6.71 | 10011 |
| 1736285220 | 7 | 0.21 | 3.09 | 6.79 | 7.02 | 6.47 | 10449 |
| 1736198820 | 6.79 | 0.39 | 6.09 | 6.09 | 6.83 | 6.03 | 14622 |
| 1735939620 | 6.4 | -0.01 | -0.16 | 6.38 | 6.41 | 5.94 | 15933 |
| 1735853220 | 6.41 | 0.28 | 4.57 | 6.24 | 6.49 | 6.0599999 | 11749 |
| 1735594020 | 6.13 | 0.23 | 3.90 | 5.8099999 | 6.14 | 5.79 | 7623 |
| 1735334820 | 5.9 | -0.22 | -3.59 | 6.24 | 6.24 | 5.75 | 12509 |
| 1734989220 | 6.12 | 0.15 | 2.51 | 6.0599999 | 6.21 | 6.0599999 | 3754 |
| 1734730020 | 5.97 | -0.13 | -2.13 | 6.11 | 6.32 | 5.97 | 18878 |
| 1734643620 | 6.1 | -0.01 | -0.16 | 6.23 | 6.23 | 6.0599999 | 12892 |
| 1734557220 | 6.11 | -0.03 | -0.49 | 6.35 | 6.35 | 6.11 | 6742 |
| 1734470820 | 6.14 | -0.05 | -0.81 | 6.19 | 6.36 | 6.14 | 9560 |
| 1734384420 | 6.19 | -0.07 | -1.12 | 6.14 | 6.19 | 6 | 9850 |
| 1734125220 | 6.26 | 0.25 | 4.16 | 6.09 | 6.26 | 6.0599999 | 21551 |
| 1734038820 | 6.01 | 0.23 | 3.98 | 6.1 | 6.22 | 6 | 28287 |
| 1733952420 | 5.78 | -0.11 | -1.87 | 5.89 | 6.09 | 5.76 | 3903 |
| 1733866020 | 5.89 | 0.03 | 0.51 | 5.71 | 5.9 | 5.7 | 7936 |
| 1733779620 | 5.86 | 0.19 | 3.35 | 5.96 | 5.96 | 5.51 | 7588 |
| 1733520420 | 5.67 | 0.09 | 1.61 | 5.58 | 6.0599999 | 5.58 | 6278 |
| 1733434020 | 5.58 | -0.04 | -0.71 | 5.5599999 | 5.97 | 5.5599999 | 3012 |
| 1733347620 | 5.62 | -0.1 | -1.75 | 5.76 | 5.76 | 5.48 | 3512 |
| 1733261220 | 5.72 | 0.22 | 4.00 | 5.74 | 5.74 | 5.46 | 4908 |
| 1733174820 | 5.5 | -0.12 | -2.14 | 5.8 | 6.0199999 | 5.3099999 | 10328 |
| 1732915620 | 5.62 | -0.38 | -6.33 | 6 | 6.14 | 5.62 | 6632 |
| 1732829220 | 6 | 0.3 | 5.26 | 5.45 | 6.29 | 5.45 | 13075 |
| 1732742820 | 5.7 | 0.49 | 9.40 | 5.43 | 5.7 | 5.16 | 9821 |
| 1732656420 | 5.21 | -0.22 | -4.05 | 5.3099999 | 5.43 | 5.21 | 2069 |
| 1732570020 | 5.43 | 0.27 | 5.23 | 5.4 | 5.43 | 5.18 | 2075 |
| 1732310820 | 5.16 | -0.27 | -4.97 | 5.43 | 5.43 | 5.16 | 4777 |
| 1732224420 | 5.43 | 0.14 | 2.65 | 5.2699999 | 5.43 | 5.2 | 6451 |
| 1732138020 | 5.29 | -0.14 | -2.58 | 5.37 | 5.43 | 5.29 | 3364 |
| 1732051620 | 5.43 | 0.06 | 1.12 | 5.5 | 5.5 | 5.37 | 6215 |
| 1731965220 | 5.37 | -0.04 | -0.74 | 5.59 | 5.59 | 5.37 | 3998 |
| 1731705960 | 5.41 | -0.18 | -3.22 | 5.5199999 | 5.5199999 | 5.41 | 3367 |
| 1731619560 | 5.59 | -0.22 | -3.79 | 5.69 | 5.69 | 5.41 | 2021 |
| 1731533160 | 5.8099999 | -0.11 | -1.86 | 5.75 | 5.8099999 | 5.41 | 7134 |
| 1731446820 | 5.92 | -0.04 | -0.67 | 5.96 | 6.29 | 5.75 | 6914 |
| 1731360420 | 5.96 | 0.12 | 2.05 | 5.61 | 6.37 | 5.61 | 5818 |
| 1731101220 | 5.84 | -0.33 | -5.35 | 5.95 | 6.0599999 | 5.73 | 3935 |
| 1731014760 | 6.17 | 0.27 | 4.58 | 6.22 | 6.22 | 5.73 | 3354 |
| 1730928360 | 5.9 | 0.11 | 1.90 | 5.79 | 6.28 | 5.73 | 12622 |
| 1730841960 | 5.79 | 0.41 | 7.62 | 5.38 | 6.39 | 5.38 | 11378 |
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
