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 | -0.092 | -1.17197452229 | 7.85 | 7.916 | 7.424 | 2773 | 7.65766411 | DE |
| 4 | -0.03 | -0.385208012327 | 7.788 | 8.146 | 7.424 | 3144 | 7.79936203 | DE |
| 12 | 1.628 | 26.5579119086 | 6.13 | 8.146 | 6.074 | 3463 | 7.14592991 | DE |
| 26 | 1.082 | 16.2073097663 | 6.676 | 8.146 | 5.536 | 3494 | 6.71273555 | DE |
| 52 | 2.9240001 | 60.488211843 | 4.8339999 | 8.146 | 4.7 | 3792 | 6.74069955 | DE |
| 156 | 1.878 | 31.9387755102 | 5.88 | 8.146 | 4.32 | 3331 | 6.35382593 | DE |
| 260 | 1.523 | 24.4266238974 | 6.235 | 8.146 | 4.32 | 3088 | 6.35375456 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736285220 | 7.6 | 0.05 | 0.69 | 7.524 | 7.78 | 7.524 | 1390 |
| 1736198820 | 7.548 | -0.03 | -0.37 | 7.624 | 7.626 | 7.424 | 3983 |
| 1735939620 | 7.576 | -0.26 | -3.27 | 7.69 | 7.728 | 7.554 | 1876 |
| 1735853220 | 7.832 | -0.07 | -0.84 | 7.85 | 7.916 | 7.704 | 3844 |
| 1735594020 | 7.898 | 0.15 | 1.94 | 7.776 | 7.918 | 7.776 | 2478 |
| 1735334820 | 7.748 | -0.25 | -3.15 | 7.852 | 7.852 | 7.64 | 2261 |
| 1734989220 | 8 | 0.39 | 5.12 | 7.898 | 8 | 7.832 | 8700 |
| 1734730020 | 7.61 | -0.42 | -5.23 | 7.894 | 7.894 | 7.52 | 2793 |
| 1734643620 | 8.0299999 | -0.02 | -0.25 | 8.032 | 8.146 | 7.892 | 3316 |
| 1734557220 | 8.05 | 0.22 | 2.78 | 7.968 | 8.0559999 | 7.89 | 2225 |
| 1734470820 | 7.832 | 0.23 | 3.08 | 7.86 | 7.87 | 7.704 | 3719 |
| 1734384420 | 7.598 | -0 | -0.03 | 7.694 | 7.694 | 7.472 | 1108 |
| 1734125220 | 7.6 | -0.07 | -0.89 | 7.694 | 7.832 | 7.512 | 2756 |
| 1734038820 | 7.668 | -0.1 | -1.26 | 7.842 | 7.858 | 7.668 | 2248 |
| 1733952420 | 7.766 | 0.19 | 2.53 | 7.788 | 7.788 | 7.614 | 4469 |
| 1733866020 | 7.574 | 0.03 | 0.34 | 7.722 | 7.758 | 7.574 | 1950 |
| 1733779620 | 7.548 | 0.12 | 1.64 | 7.34 | 8 | 7.252 | 17217 |
| 1733520420 | 7.426 | 0.36 | 5.04 | 7.418 | 7.518 | 7.288 | 8723 |
| 1733434020 | 7.07 | 0.2 | 2.94 | 7 | 7.214 | 6.99 | 15645 |
| 1733347620 | 6.868 | -0.13 | -1.86 | 6.998 | 6.998 | 6.868 | 2726 |
| 1733261220 | 6.998 | 0.07 | 0.95 | 7.08 | 7.08 | 6.9 | 9536 |
| 1733174820 | 6.932 | 0.41 | 6.35 | 6.85 | 6.976 | 6.792 | 2090 |
| 1732915620 | 6.518 | -0.06 | -0.97 | 6.5439999 | 6.55 | 6.45 | 5543 |
| 1732829220 | 6.582 | -0.11 | -1.61 | 6.564 | 6.582 | 6.506 | 1796 |
| 1732742820 | 6.69 | -0.11 | -1.59 | 6.846 | 6.846 | 6.6 | 14155 |
| 1732656420 | 6.798 | 0.18 | 2.66 | 6.662 | 6.798 | 6.652 | 3750 |
| 1732570020 | 6.622 | -0.22 | -3.22 | 6.642 | 6.662 | 6.508 | 3771 |
| 1732310820 | 6.842 | -0.04 | -0.52 | 6.812 | 6.844 | 6.73 | 246 |
| 1732224420 | 6.878 | 0.03 | 0.47 | 6.908 | 6.924 | 6.806 | 1327 |
| 1732138020 | 6.846 | 0.18 | 2.67 | 6.702 | 6.856 | 6.672 | 2233 |
| 1732051620 | 6.668 | 0.1 | 1.52 | 6.66 | 6.828 | 6.66 | 2451 |
| 1731965220 | 6.5679999 | -0.08 | -1.20 | 6.724 | 6.724 | 6.5679999 | 1180 |
| 1731705960 | 6.648 | -0.02 | -0.36 | 6.758 | 6.758 | 6.642 | 92 |
| 1731619560 | 6.672 | 0.05 | 0.72 | 6.572 | 6.71 | 6.572 | 3444 |
| 1731533160 | 6.624 | -0.08 | -1.16 | 6.49 | 6.696 | 6.49 | 2496 |
| 1731446820 | 6.702 | -0.07 | -1.00 | 6.604 | 6.722 | 6.604 | 1453 |
| 1731360420 | 6.77 | -0.09 | -1.25 | 6.862 | 6.882 | 6.746 | 1694 |
| 1731101220 | 6.856 | 0.01 | 0.18 | 6.882 | 6.976 | 6.802 | 6447 |
| 1731014760 | 6.844 | -0.2 | -2.78 | 6.95 | 6.978 | 6.844 | 1176 |
| 1730928360 | 7.04 | 0.22 | 3.23 | 6.85 | 7.07 | 6.85 | 574 |
| 1730841960 | 6.82 | -0.02 | -0.35 | 6.89 | 6.916 | 6.82 | 24 |
| 1730755560 | 6.844 | -0.11 | -1.53 | 6.918 | 6.918 | 6.796 | 4640 |
| 1730496360 | 6.95 | -0.03 | -0.37 | 6.856 | 6.958 | 6.856 | 1215 |
| 1730409960 | 6.976 | 0.18 | 2.59 | 7.02 | 7.128 | 6.972 | 1840 |
| 1730323560 | 6.8 | -0.2 | -2.86 | 6.596 | 6.9 | 6.44 | 3662 |
| 1730237160 | 7 | 0.18 | 2.64 | 6.76 | 7.1 | 6.684 | 3812 |
| 1730150760 | 6.82 | 0.08 | 1.16 | 6.802 | 6.896 | 6.802 | 4186 |
| 1729888020 | 6.742 | 0.08 | 1.14 | 6.742 | 6.868 | 6.742 | 622 |
| 1729801560 | 6.666 | 0.17 | 2.55 | 6.584 | 6.694 | 6.578 | 1421 |
| 1729715160 | 6.5 | -0.14 | -2.08 | 6.62 | 6.622 | 6.5 | 972 |
| 1729628760 | 6.638 | 0.02 | 0.36 | 6.476 | 6.638 | 6.476 | 1210 |
| 1729542360 | 6.614 | 0.01 | 0.21 | 6.646 | 6.646 | 6.526 | 1322 |
| 1729283160 | 6.6 | 0.31 | 4.93 | 6.5 | 6.646 | 6.464 | 1038 |
| 1729196760 | 6.29 | 0.07 | 1.06 | 6.088 | 6.2939999 | 6.088 | 4441 |
| 1729110360 | 6.224 | 0 | 0.00 | 6.13 | 6.224 | 6.074 | 1187 |
| 1729023960 | 6.224 | -0.11 | -1.80 | 6.402 | 6.402 | 6.224 | 3513 |
| 1728937620 | 6.338 | -0.11 | -1.77 | 6.282 | 6.338 | 6.176 | 1238 |
| 1728678360 | 6.452 | 0.17 | 2.67 | 6.422 | 6.452 | 6.288 | 383 |
| 1728591960 | 6.284 | -0 | -0.03 | 6.372 | 6.42 | 6.224 | 2863 |
| 1728505560 | 6.2859999 | -0.19 | -2.96 | 6.26 | 6.2859999 | 6.26 | 3882 |
| 1728419160 | 6.478 | -0.14 | -2.15 | 6.29 | 6.478 | 6.29 | 1209 |
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
