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 | -0.8299999 | -9.87859926064 | 8.4019999 | 8.4019999 | 7.55 | 735 | 7.78421884 | DE |
| 4 | -2.523 | -24.9925705795 | 10.095 | 10.485 | 7.55 | 960 | 8.95166619 | DE |
| 12 | -1.514 | -16.6629980189 | 9.086 | 11.25 | 7.55 | 1773 | 9.52737412 | DE |
| 26 | 1.922 | 34.017699115 | 5.65 | 11.25 | 5.55 | 3326 | 7.81462301 | DE |
| 52 | 2.122 | 38.9357798165 | 5.45 | 11.25 | 4.34 | 3112 | 6.56757714 | DE |
| 156 | -6.428 | -45.9142857143 | 14 | 15.2 | 4.34 | 2105 | 6.77053148 | DE |
| 260 | -6.428 | -45.9142857143 | 14 | 15.2 | 4.34 | 2105 | 6.77053148 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783110300 | 7.636 | -0.03 | -0.34 | 7.636 | 7.636 | 7.636 | 10 |
| 1783023900 | 7.662 | 0.08 | 1.08 | 7.55 | 7.662 | 7.55 | 1500 |
| 1782937500 | 7.58 | -0.69 | -8.34 | 8.102 | 8.124 | 7.58 | 1223 |
| 1782851100 | 8.27 | 0.05 | 0.61 | 8.298 | 8.298 | 8.27 | 490 |
| 1782764700 | 8.22 | -0.21 | -2.47 | 8.4019999 | 8.4019999 | 8.22 | 451 |
| 1782505500 | 8.428 | -0.17 | -2.00 | 8.452 | 8.452 | 8.358 | 602 |
| 1782419100 | 8.6 | 0.27 | 3.24 | 8.4 | 8.6039999 | 8.4 | 1135 |
| 1782332700 | 8.33 | -0.48 | -5.43 | 8.718 | 8.718 | 8.33 | 598 |
| 1782246300 | 8.808 | 0.21 | 2.42 | 8.746 | 8.808 | 8.746 | 1095 |
| 1782159900 | 8.6 | -0.19 | -2.14 | 8.792 | 8.792 | 8.6 | 1247 |
| 1781900700 | 8.788 | 0 | 0.00 | 8.788 | 8.788 | 8.788 | 0 |
| 1781814300 | 8.788 | -0.33 | -3.62 | 8.898 | 8.9 | 8.5139999 | 2080 |
| 1781727900 | 9.118 | -0.05 | -0.59 | 8.722 | 9.118 | 8.722 | 130 |
| 1781641500 | 9.172 | -0.03 | -0.33 | 9.1999999 | 9.228 | 9.042 | 2790 |
| 1781555100 | 9.202 | -0.81 | -8.12 | 9.202 | 9.202 | 9.202 | 400 |
| 1781295900 | 10.015 | -0.05 | -0.50 | 10.05 | 10.05 | 10.015 | 2070 |
| 1781209500 | 10.065 | -0.34 | -3.22 | 10.065 | 10.065 | 10.065 | 5 |
| 1781123100 | 10.4 | 0.41 | 4.15 | 10.4 | 10.4 | 10.4 | 500 |
| 1781036700 | 9.986 | -0.45 | -4.30 | 9.91 | 9.986 | 9.7899999 | 457 |
| 1780950300 | 10.435 | 0.29 | 2.81 | 10.095 | 10.485 | 10.095 | 1464 |
| 1780691100 | 10.15 | -0.48 | -4.52 | 11.25 | 11.25 | 10.074999 | 4942 |
| 1780604700 | 10.63 | 0.16 | 1.53 | 10.515 | 10.63 | 10.185 | 2550 |
| 1780518300 | 10.47 | 0.39 | 3.82 | 10.47 | 10.47 | 10.47 | 250 |
| 1780431900 | 10.085 | 0.06 | 0.60 | 10.085 | 10.085 | 10.085 | 2096 |
| 1780345500 | 10.025 | 0.37 | 3.86 | 9.238 | 10.025 | 9.238 | 3507 |
| 1780086300 | 9.6519999 | -0.2 | -2.01 | 9.6519999 | 9.6519999 | 9.6519999 | 300 |
| 1779999900 | 9.85 | -0.15 | -1.50 | 9.848 | 9.85 | 9.848 | 1000 |
| 1779913500 | 10 | -0.35 | -3.33 | 10.16 | 10.16 | 10 | 989 |
| 1779827100 | 10.345 | -0.16 | -1.48 | 9.9499999 | 10.654999 | 9.644 | 1454 |
| 1779740700 | 10.5 | -0.04 | -0.38 | 10.595 | 10.6 | 10.47 | 1901 |
| 1779481500 | 10.539999 | 0.05 | 0.48 | 10.244999 | 10.539999 | 10.199999 | 9031 |
| 1779395100 | 10.49 | -0.13 | -1.22 | 10.25 | 10.595 | 10.25 | 2601 |
| 1779308700 | 10.619999 | -0.36 | -3.23 | 10.71 | 10.855 | 10.619999 | 375 |
| 1779222300 | 10.975 | -0.04 | -0.32 | 10.88 | 11 | 10.88 | 423 |
| 1779135900 | 11.01 | 0.54 | 5.11 | 10.71 | 11.02 | 10.71 | 1005 |
| 1778876700 | 10.475 | 0.23 | 2.25 | 9.98 | 10.654999 | 9.98 | 3217 |
| 1778790300 | 10.244999 | 0.14 | 1.44 | 10.244999 | 10.244999 | 10.244999 | 395 |
| 1778703900 | 10.1 | -0.16 | -1.51 | 10.619999 | 10.619999 | 10.1 | 401 |
| 1778617500 | 10.255 | 0.24 | 2.35 | 10.255 | 10.255 | 10.255 | 487 |
| 1778531100 | 10.02 | 0.38 | 3.90 | 9.996 | 10.02 | 9.794 | 490 |
| 1778271900 | 9.644 | 0.07 | 0.69 | 9.6 | 9.85 | 9.6 | 3796 |
| 1778185500 | 9.5779999 | -0.62 | -6.10 | 9.544 | 9.5779999 | 9.44 | 1669 |
| 1778099100 | 10.199999 | -0.47 | -4.40 | 9.512 | 10.199999 | 9.428 | 713 |
| 1778012700 | 10.67 | 0.57 | 5.59 | 10.24 | 10.67 | 10.24 | 986 |
| 1777926300 | 10.105 | -0.17 | -1.61 | 10.494999 | 10.494999 | 9.904 | 545 |
| 1777580700 | 10.27 | -0.22 | -2.05 | 10.22 | 10.27 | 10.02 | 2662 |
| 1777494300 | 10.485 | 0.42 | 4.17 | 9.814 | 10.64 | 9.814 | 1449 |
| 1777407900 | 10.065 | 0.2 | 2.00 | 10 | 10.145 | 10 | 4959 |
| 1777321500 | 9.868 | 0.35 | 3.66 | 9.718 | 9.868 | 9.718 | 460 |
| 1777062300 | 9.52 | -0.16 | -1.63 | 9.52 | 9.52 | 9.52 | 1250 |
| 1776975900 | 9.678 | 0.56 | 6.19 | 9.222 | 9.678 | 9.22 | 2454 |
| 1776889500 | 9.114 | 0.07 | 0.80 | 9.1839999 | 9.1839999 | 9.114 | 310 |
| 1776803100 | 9.042 | 0.71 | 8.55 | 8.8699999 | 9.102 | 8.538 | 5194 |
| 1776716700 | 8.33 | 0.42 | 5.26 | 8.2159999 | 8.388 | 8.14 | 6119 |
| 1776457500 | 7.914 | -0.73 | -8.45 | 7.902 | 7.95 | 7.902 | 5905 |
| 1776371100 | 8.644 | 0.54 | 6.66 | 8.21 | 8.644 | 8.21 | 1000 |
| 1776284700 | 8.1039999 | -0.32 | -3.82 | 8.082 | 8.1039999 | 8 | 5106 |
| 1776198300 | 8.426 | -0.69 | -7.55 | 8.542 | 8.542 | 8.426 | 1426 |
| 1776111900 | 9.114 | 0.52 | 6.05 | 9.086 | 9.1519999 | 8.938 | 1181 |
| 1775852700 | 8.594 | -0.21 | -2.34 | 8.366 | 8.594 | 8.366 | 79 |
| 1775766300 | 8.8 | 0.4 | 4.76 | 8.8 | 8.8 | 8.8 | 115 |
| 1775679900 | 8.4 | -1.2 | -12.50 | 8.9499999 | 9 | 8.286 | 11702 |
| 1775593500 | 9.6 | 0.3 | 3.23 | 9.52 | 9.6 | 9.52 | 101 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
