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 | -0.0305 | -1.68461750898 | 1.8105 | 1.8505 | 1.7575 | 3863 | 1.815508 | DE |
| 4 | -0.006 | -0.3359462486 | 1.786 | 1.9835 | 1.729 | 8265 | 1.87769107 | DE |
| 12 | 0.156 | 9.60591133005 | 1.624 | 2.4289999 | 1.624 | 29399 | 1.96839274 | DE |
| 26 | 0.4205 | 30.9304891504 | 1.3595 | 2.4289999 | 1.179 | 18847 | 1.82444568 | DE |
| 52 | 0.6445 | 56.7591369441 | 1.1355 | 2.4289999 | 0.955 | 18789 | 1.49845003 | DE |
| 156 | 0.364 | 25.7062146893 | 1.416 | 2.4289999 | 0.955 | 16888 | 1.46748537 | DE |
| 260 | 0.364 | 25.7062146893 | 1.416 | 2.4289999 | 0.955 | 16888 | 1.46748537 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734643620 | 1.78 | 0.01 | 0.51 | 1.7755 | 1.78 | 1.7755 | 1820 |
| 1734557220 | 1.771 | -0.04 | -2.13 | 1.836 | 1.836 | 1.771 | 2800 |
| 1734470820 | 1.8095 | 0 | 0.00 | 1.7575 | 1.8095 | 1.7575 | 2370 |
| 1734384420 | 1.8095 | -0.04 | -2.08 | 1.8095 | 1.8095 | 1.8095 | 5118 |
| 1734125220 | 1.848 | -0.07 | -3.72 | 1.8105 | 1.8505 | 1.8105 | 7209 |
| 1734038820 | 1.9195 | 0.06 | 3.09 | 1.89 | 1.9195 | 1.8865 | 2052 |
| 1733952420 | 1.862 | -0.09 | -4.49 | 1.8995 | 1.8995 | 1.862 | 5660 |
| 1733866020 | 1.9495 | -0.03 | -1.71 | 1.947 | 1.9495 | 1.9 | 10485 |
| 1733779620 | 1.9835 | 0.13 | 7.19 | 1.915 | 1.9835 | 1.915 | 49914 |
| 1733520420 | 1.8505 | 0.01 | 0.65 | 1.8505 | 1.8995 | 1.8505 | 10500 |
| 1733434020 | 1.8385 | -0.03 | -1.66 | 1.84 | 1.8495 | 1.7985 | 8742 |
| 1733347620 | 1.8695 | -0.01 | -0.77 | 1.8335 | 1.889 | 1.8335 | 2006 |
| 1733261220 | 1.884 | 0.03 | 1.87 | 1.8505 | 1.884 | 1.8505 | 2823 |
| 1733174820 | 1.8495 | 0.05 | 2.75 | 1.7925 | 1.8495 | 1.7925 | 3437 |
| 1732915620 | 1.8 | -0.01 | -0.53 | 1.761 | 1.8 | 1.761 | 17844 |
| 1732829220 | 1.8095 | 0.02 | 1.29 | 1.8095 | 1.8095 | 1.754 | 4250 |
| 1732742820 | 1.7865 | 0.02 | 0.99 | 1.82 | 1.8445 | 1.7865 | 6609 |
| 1732656420 | 1.769 | 0.04 | 2.14 | 1.7355 | 1.769 | 1.735 | 3130 |
| 1732570020 | 1.732 | -0.09 | -4.86 | 1.733 | 1.7875 | 1.729 | 6081 |
| 1732310820 | 1.8205 | -0.06 | -3.27 | 1.786 | 1.8205 | 1.754 | 13701 |
| 1732224420 | 1.882 | 0.01 | 0.70 | 1.872 | 1.89 | 1.872 | 7131 |
| 1732138020 | 1.869 | 0.01 | 0.48 | 1.9315 | 1.9315 | 1.869 | 139 |
| 1732051620 | 1.86 | 0.03 | 1.64 | 1.867 | 1.867 | 1.8585 | 10292 |
| 1731965220 | 1.83 | -0.06 | -3.40 | 1.8705 | 1.8705 | 1.71 | 78971 |
| 1731705960 | 1.8945 | -0.03 | -1.76 | 1.8975 | 1.901 | 1.8605 | 4051 |
| 1731619560 | 1.9285 | 0.03 | 1.37 | 1.886 | 1.9445 | 1.8705 | 6540 |
| 1731533160 | 1.9025 | -0.01 | -0.37 | 1.9195 | 1.9195 | 1.9025 | 3500 |
| 1731446820 | 1.9095 | -0.09 | -4.48 | 1.8605 | 1.9095 | 1.8605 | 7917 |
| 1731360420 | 1.999 | -0.04 | -2.11 | 2.013 | 2.0379999 | 1.9705 | 34223 |
| 1731101220 | 2.0419999 | -0.08 | -3.77 | 2.056 | 2.091 | 2.0419999 | 14049 |
| 1731014760 | 2.122 | 0.19 | 10.01 | 2.053 | 2.1309999 | 2.053 | 30729 |
| 1730928360 | 1.929 | -0.06 | -2.99 | 1.9955 | 2.017 | 1.929 | 20944 |
| 1730841960 | 1.9885 | 0.02 | 1.02 | 2.029 | 2.029 | 1.9825 | 12533 |
| 1730755560 | 1.9685 | 0.03 | 1.81 | 1.9205 | 1.9745 | 1.92 | 15592 |
| 1730496360 | 1.9335 | -0.04 | -2.18 | 1.9745 | 1.9745 | 1.9205 | 707 |
| 1730409960 | 1.9765 | 0 | 0.08 | 1.9405 | 1.986 | 1.9405 | 5536 |
| 1730323560 | 1.975 | -0.05 | -2.42 | 1.9205 | 1.978 | 1.9205 | 10555 |
| 1730237160 | 2.024 | 0.02 | 1.23 | 2.019 | 2.024 | 1.9655 | 5408 |
| 1730150760 | 1.9995 | -0.02 | -1.21 | 1.9995 | 1.9995 | 1.9505 | 2725 |
| 1729888020 | 2.024 | -0.01 | -0.69 | 2.029 | 2.029 | 2.024 | 5249 |
| 1729801560 | 2.0379999 | 0.07 | 3.43 | 2.04 | 2.04 | 1.9805 | 534 |
| 1729715160 | 1.9705 | 0.04 | 2.31 | 1.9955 | 2.045 | 1.9705 | 35601 |
| 1729628760 | 1.926 | 0.01 | 0.55 | 1.913 | 1.987 | 1.913 | 9155 |
| 1729542360 | 1.9155 | -0.08 | -3.82 | 1.978 | 1.9855 | 1.914 | 4751 |
| 1729283160 | 1.9915 | 0.15 | 8.35 | 1.949 | 1.9915 | 1.9295 | 39405 |
| 1729196760 | 1.838 | -0.04 | -1.95 | 1.87 | 1.88 | 1.838 | 13474 |
| 1729110360 | 1.8745 | 0.04 | 1.93 | 1.8245 | 1.8745 | 1.816 | 12191 |
| 1729023960 | 1.839 | -0.13 | -6.63 | 1.86 | 1.8635 | 1.8005 | 59506 |
| 1728937620 | 1.9695 | 0.04 | 2.26 | 1.9295 | 1.9695 | 1.901 | 24937 |
| 1728678360 | 1.926 | 0.04 | 2.31 | 1.8795 | 1.926 | 1.8795 | 28536 |
| 1728591960 | 1.8825 | 0.04 | 2.28 | 1.901 | 1.9285 | 1.8825 | 92457 |
| 1728505560 | 1.8405 | -0.07 | -3.71 | 1.8805 | 1.8985 | 1.814 | 53462 |
| 1728419160 | 1.9115 | -0.48 | -19.92 | 1.9685 | 1.998 | 1.9005 | 133254 |
| 1728332760 | 2.387 | 0.33 | 15.76 | 2.322 | 2.4289999 | 2.322 | 202661 |
| 1728073560 | 2.0619999 | 0.12 | 6.04 | 2.0819999 | 2.1709999 | 2.043 | 251146 |
| 1727987220 | 1.9445 | -0.02 | -0.77 | 1.978 | 2.029 | 1.9445 | 43567 |
| 1727900820 | 1.9595 | 0.26 | 15.20 | 1.903 | 1.988 | 1.901 | 116051 |
| 1727814420 | 1.701 | -0.03 | -1.48 | 1.7635 | 1.7635 | 1.701 | 29664 |
| 1727728020 | 1.7265 | 0.08 | 4.54 | 1.785 | 1.84 | 1.7265 | 155947 |
| 1727468760 | 1.6515 | 0.05 | 3.12 | 1.624 | 1.727 | 1.624 | 15558 |
| 1727382360 | 1.6015 | 0.06 | 4.09 | 1.5685 | 1.647 | 1.55 | 91083 |
| 1727295960 | 1.5385 | 0.04 | 2.60 | 1.514 | 1.5385 | 1.502 | 22304 |
| 1727209560 | 1.4995 | 0.12 | 8.38 | 1.4735 | 1.4995 | 1.4705 | 77230 |
| 1727123160 | 1.3835 | 0 | 0.29 | 1.3799999 | 1.4095 | 1.3799999 | 6136 |
| 1726864020 | 1.3795 | 0.02 | 1.73 | 1.3595 | 1.3795 | 1.352 | 11555 |
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
