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 | -1.42 | -9.23276983095 | 15.38 | 15.38 | 11.6 | 26336 | 12.91664626 | DE |
| 4 | -12.59 | -47.4199623352 | 26.55 | 26.55 | 11.5 | 23474 | 16.557808 | DE |
| 12 | -17.44 | -55.5414012739 | 31.4 | 33.1 | 11.5 | 10464 | 19.72115702 | DE |
| 26 | -31.44 | -69.2511013216 | 45.4 | 48.6 | 11.5 | 9003 | 27.94839458 | DE |
| 52 | -26.29 | -65.3167701863 | 40.25 | 48.6 | 11.5 | 7046 | 33.01389514 | DE |
| 156 | -38.44 | -73.358778626 | 52.4 | 62.9 | 11.5 | 6683 | 38.33931372 | DE |
| 260 | -44.04 | -75.9310344828 | 58 | 73.7 | 11.5 | 6856 | 44.7056824 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 13.32 | 1.72 | 14.83 | 11.6 | 13.38 | 11.6 | 35193 |
| 1732224420 | 11.6 | -0.4 | -3.33 | 12.28 | 12.38 | 11.6 | 13603 |
| 1732138020 | 12 | -0.82 | -6.40 | 12.82 | 13.14 | 11.92 | 32703 |
| 1732051620 | 12.82 | -1.4 | -9.85 | 14.08 | 14.08 | 12.8 | 22651 |
| 1731965220 | 14.22 | -1.02 | -6.69 | 15.38 | 15.38 | 13.32 | 27530 |
| 1731705960 | 15.24 | 0.04 | 0.26 | 14.98 | 15.72 | 14.66 | 34752 |
| 1731619560 | 15.2 | 1.16 | 8.26 | 14.38 | 15.2 | 12.82 | 58503 |
| 1731533160 | 14.04 | -5.96 | -29.80 | 19.64 | 20.05 | 11.5 | 82744 |
| 1731446820 | 20 | -0.4 | -1.96 | 20.149999 | 20.149999 | 19.579999 | 6271 |
| 1731360420 | 20.399999 | -0.75 | -3.55 | 21.149999 | 21.2 | 20.1 | 8132 |
| 1731101220 | 21.149999 | 1.45 | 7.36 | 19.579999 | 21.35 | 19.04 | 18077 |
| 1731014760 | 19.7 | -0.35 | -1.75 | 20.2 | 20.7 | 19.04 | 30213 |
| 1730928360 | 20.05 | -0.9 | -4.30 | 20.5 | 20.8 | 20.05 | 8480 |
| 1730841960 | 20.95 | 0.35 | 1.70 | 21 | 21.05 | 20.149999 | 9638 |
| 1730755560 | 20.6 | -1.4 | -6.36 | 22 | 22 | 20.5 | 15808 |
| 1730496360 | 22 | -0.7 | -3.08 | 22.1 | 22.5 | 20.649999 | 17281 |
| 1730409960 | 22.7 | -0.7 | -2.99 | 23.4 | 23.65 | 22.4 | 6284 |
| 1730323560 | 23.4 | -0.2 | -0.85 | 23.6 | 24.2 | 23.25 | 10647 |
| 1730237160 | 23.6 | -1.3 | -5.22 | 24.75 | 24.75 | 23.6 | 13409 |
| 1730150760 | 24.9 | -1.65 | -6.21 | 26.55 | 26.55 | 24.4 | 17560 |
| 1729888020 | 26.55 | 0.45 | 1.72 | 26.5 | 26.6 | 25.15 | 10662 |
| 1729801560 | 26.1 | -0.55 | -2.06 | 27.1 | 27.1 | 26.05 | 12325 |
| 1729715160 | 26.65 | -1.4 | -4.99 | 27.55 | 28.15 | 26.5 | 15988 |
| 1729628760 | 28.05 | -2.95 | -9.52 | 30.8 | 30.8 | 27.65 | 40082 |
| 1729542360 | 31 | -1.35 | -4.17 | 32.2 | 32.25 | 31 | 4025 |
| 1729283160 | 32.35 | 0.55 | 1.73 | 32.049999 | 33.1 | 32 | 5538 |
| 1729196760 | 31.8 | 0 | 0.00 | 31.8 | 32.049999 | 31.55 | 1420 |
| 1729110360 | 31.8 | -0.05 | -0.16 | 31.85 | 31.95 | 31.2 | 1710 |
| 1729023960 | 31.85 | 0.2 | 0.63 | 31.65 | 32.1 | 31.55 | 1389 |
| 1728937620 | 31.65 | -0.15 | -0.47 | 31.1 | 31.9 | 31.1 | 1303 |
| 1728678360 | 31.8 | 0.3 | 0.95 | 31.05 | 31.8 | 30.95 | 1686 |
| 1728591960 | 31.5 | -0.35 | -1.10 | 31.95 | 31.95 | 31.05 | 1365 |
| 1728505560 | 31.85 | 0.2 | 0.63 | 31.5 | 31.85 | 31.2 | 443 |
| 1728419160 | 31.65 | 0.05 | 0.16 | 31.5 | 31.65 | 30.75 | 495 |
| 1728332760 | 31.6 | -0.1 | -0.32 | 31.45 | 31.6 | 31 | 2015 |
| 1728073560 | 31.7 | 0.35 | 1.12 | 30.6 | 31.7 | 30.6 | 1604 |
| 1727987220 | 31.35 | 0.25 | 0.80 | 30.95 | 31.35 | 30.75 | 429 |
| 1727900820 | 31.1 | 0.85 | 2.81 | 30.4 | 31.4 | 30.4 | 3802 |
| 1727814420 | 30.25 | -0.55 | -1.79 | 30.95 | 30.95 | 30.25 | 2397 |
| 1727728020 | 30.8 | 0.3 | 0.98 | 30.35 | 30.9 | 30.35 | 841 |
| 1727468760 | 30.5 | 0.3 | 0.99 | 30.6 | 31.25 | 30.5 | 3018 |
| 1727382360 | 30.2 | -1.1 | -3.51 | 30.7 | 31.4 | 30 | 6234 |
| 1727295960 | 31.3 | -0.1 | -0.32 | 31 | 31.65 | 30.6 | 1959 |
| 1727209560 | 31.4 | 0.35 | 1.13 | 30.55 | 31.5 | 30.4 | 3854 |
| 1727123160 | 31.05 | -0.35 | -1.11 | 31.7 | 31.8 | 31 | 1442 |
| 1726864020 | 31.4 | -0.1 | -0.32 | 31.05 | 31.95 | 31.05 | 2805 |
| 1726777560 | 31.5 | 1 | 3.28 | 30.5 | 31.6 | 30.5 | 5590 |
| 1726691220 | 30.5 | 0.6 | 2.01 | 30.4 | 30.5 | 29.85 | 1111 |
| 1726604760 | 29.9 | -0.15 | -0.50 | 29.85 | 30.2 | 29.65 | 1457 |
| 1726518420 | 30.05 | -0.15 | -0.50 | 29.65 | 30.25 | 29.45 | 3172 |
| 1726259160 | 30.2 | 0.25 | 0.83 | 30 | 30.8 | 29.65 | 2660 |
| 1726172760 | 29.95 | 0.7 | 2.39 | 29.15 | 30 | 29.15 | 2044 |
| 1726086360 | 29.25 | -0.8 | -2.66 | 29.75 | 29.75 | 28.85 | 1640 |
| 1725999960 | 30.05 | -0.15 | -0.50 | 29.6 | 30.15 | 28.65 | 1533 |
| 1725913620 | 30.2 | 0.7 | 2.37 | 29.6 | 30.6 | 29.3 | 1923 |
| 1725654360 | 29.5 | -0.9 | -2.96 | 30.45 | 30.45 | 29.5 | 1781 |
| 1725567960 | 30.4 | 0 | 0.00 | 29.85 | 30.4 | 29.6 | 2243 |
| 1725481560 | 30.4 | -0.15 | -0.49 | 30.4 | 30.65 | 30.1 | 552 |
| 1725395160 | 30.55 | -0.35 | -1.13 | 31 | 31 | 30.55 | 1492 |
| 1725308760 | 30.9 | -0.1 | -0.32 | 31.4 | 31.4 | 30.9 | 2326 |
| 1725049560 | 31 | -0.2 | -0.64 | 30.75 | 31.6 | 30.75 | 3132 |
| 1724963160 | 31.2 | -0.05 | -0.16 | 30.85 | 31.2 | 30.55 | 692 |
| 1724876760 | 31.25 | 0.5 | 1.63 | 30.15 | 31.25 | 30.15 | 1142 |
| 1724790420 | 30.75 | 0.65 | 2.16 | 30.55 | 30.75 | 30.1 | 878 |
| 1724704020 | 30.1 | -0.85 | -2.75 | 31.2 | 31.45 | 30 | 2643 |
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
