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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 8.739 | 0.09 | 1.03 | 8.685 | 8.739 | 8.592 | 86206 |
| 1782419100 | 8.65 | -0.1 | -1.14 | 8.735 | 8.74 | 8.65 | 64307 |
| 1782332700 | 8.75 | 0.08 | 0.90 | 8.6969999 | 8.799 | 8.661 | 73477 |
| 1782246300 | 8.672 | -0.12 | -1.34 | 8.676 | 8.791 | 8.643 | 102254 |
| 1782159900 | 8.7899999 | 0.15 | 1.70 | 8.6999999 | 8.802 | 8.69 | 129725 |
| 1781900700 | 8.643 | -0.11 | -1.22 | 8.717 | 8.722 | 8.64 | 69639 |
| 1781814300 | 8.75 | 0.06 | 0.69 | 8.701 | 8.813 | 8.6199999 | 158444 |
| 1781727900 | 8.69 | -0.05 | -0.54 | 8.746 | 8.781 | 8.69 | 122911 |
| 1781641500 | 8.737 | -0.07 | -0.83 | 8.863 | 8.866 | 8.701 | 125891 |
| 1781555100 | 8.81 | -0.05 | -0.53 | 8.832 | 8.9 | 8.801 | 196127 |
| 1781295900 | 8.8569999 | 0.05 | 0.53 | 8.81 | 8.86 | 8.746 | 70899 |
| 1781209500 | 8.81 | 0.18 | 2.07 | 8.631 | 8.81 | 8.631 | 68948 |
| 1781123100 | 8.631 | -0.04 | -0.40 | 8.737 | 8.749 | 8.631 | 64358 |
| 1781036700 | 8.666 | -0.05 | -0.53 | 8.725 | 8.749 | 8.601 | 106019 |
| 1780950300 | 8.712 | -0.01 | -0.16 | 8.6679999 | 8.746 | 8.63 | 151017 |
| 1780691100 | 8.726 | 0.02 | 0.25 | 8.712 | 8.752 | 8.638 | 139141 |
| 1780604700 | 8.704 | -0 | -0.01 | 8.663 | 8.77 | 8.641 | 185640 |
| 1780518300 | 8.705 | -0.11 | -1.26 | 8.818 | 8.818 | 8.661 | 106415 |
| 1780431900 | 8.816 | -0 | -0.03 | 8.733 | 8.816 | 8.731 | 118454 |
| 1780345500 | 8.819 | 0.07 | 0.81 | 8.871 | 8.871 | 8.744 | 198805 |
| 1780086300 | 8.7479999 | -0.06 | -0.62 | 8.815 | 8.815 | 8.72 | 144292 |
| 1779999900 | 8.803 | -0.05 | -0.52 | 8.791 | 8.876 | 8.731 | 137749 |
| 1779913500 | 8.849 | 0.01 | 0.08 | 8.792 | 8.856 | 8.7609999 | 278068 |
| 1779827100 | 8.842 | 0.03 | 0.36 | 8.81 | 8.949 | 8.791 | 129399 |
| 1779740700 | 8.81 | 0.06 | 0.67 | 8.8989999 | 8.949 | 8.801 | 84886 |
| 1779481500 | 8.751 | -0.18 | -2.05 | 8.959 | 8.959 | 8.751 | 221919 |
| 1779395100 | 8.9339999 | -0.08 | -0.89 | 8.949 | 8.949 | 8.8249999 | 210974 |
| 1779308700 | 9.0139999 | 0.11 | 1.28 | 8.92 | 9.0139999 | 8.88 | 224023 |
| 1779222300 | 8.9 | -0.08 | -0.90 | 8.9659999 | 8.986 | 8.881 | 120292 |
| 1779135900 | 8.981 | 0.09 | 1.05 | 8.849 | 9.02 | 8.8 | 183995 |
| 1778876700 | 8.888 | -0.13 | -1.44 | 8.99 | 9.0269999 | 8.851 | 217500 |
| 1778790300 | 9.018 | 0.02 | 0.21 | 8.911 | 9.069 | 8.9019999 | 106930 |
| 1778703900 | 8.999 | -0.07 | -0.80 | 9.069 | 9.07 | 8.9209999 | 149891 |
| 1778617500 | 9.0719999 | 0.02 | 0.25 | 9.0109999 | 9.0719999 | 8.9499999 | 229630 |
| 1778531100 | 9.049 | -0.05 | -0.56 | 9.121 | 9.128 | 9.0109999 | 189150 |
| 1778271900 | 9.1 | 0.04 | 0.40 | 9.15 | 9.15 | 9.001 | 70256 |
| 1778185500 | 9.064 | -0.01 | -0.09 | 9.144 | 9.1489999 | 9.001 | 144735 |
| 1778099100 | 9.0719999 | -0.05 | -0.52 | 9.158 | 9.172 | 9.063 | 140830 |
| 1778012700 | 9.119 | 0.06 | 0.62 | 9.083 | 9.119 | 9.003 | 86172 |
| 1777926300 | 9.063 | 0.02 | 0.24 | 9.041 | 9.14 | 8.997 | 192197 |
| 1777580700 | 9.041 | 0.06 | 0.69 | 8.91 | 9.099 | 8.91 | 106608 |
| 1777494300 | 8.9789999 | -0.02 | -0.22 | 9.0399999 | 9.053 | 8.911 | 99630 |
| 1777407900 | 8.999 | -0.01 | -0.08 | 9.021 | 9.022 | 8.9149999 | 110232 |
| 1777321500 | 9.006 | 0.04 | 0.39 | 8.951 | 9.006 | 8.906 | 114519 |
| 1777062300 | 8.971 | -0.05 | -0.58 | 9.035 | 9.041 | 8.9 | 131163 |
| 1776975900 | 9.023 | -0.04 | -0.45 | 9.001 | 9.05 | 8.951 | 127078 |
| 1776889500 | 9.064 | 0.08 | 0.90 | 9.0719999 | 9.144 | 9.005 | 114638 |
| 1776803100 | 8.983 | -0.01 | -0.09 | 9.029 | 9.068 | 8.981 | 160722 |
| 1776716700 | 8.991 | -0.02 | -0.21 | 9.013 | 9.013 | 8.928 | 118428 |
| 1776457500 | 9.01 | -0.04 | -0.39 | 9.057 | 9.058 | 8.9369999 | 112855 |
| 1776371100 | 9.045 | -0.03 | -0.34 | 9.022 | 9.053 | 8.911 | 125321 |
| 1776284700 | 9.076 | -0.01 | -0.15 | 9.111 | 9.118 | 9.001 | 143554 |
| 1776198300 | 9.09 | -0.03 | -0.35 | 9.126 | 9.13 | 9.0399999 | 101856 |
| 1776111900 | 9.122 | 0.09 | 1.01 | 9.068 | 9.122 | 8.957 | 196468 |
| 1775852700 | 9.031 | 0.02 | 0.23 | 9.01 | 9.044 | 8.967 | 121345 |
| 1775766300 | 9.01 | 0.01 | 0.12 | 9.044 | 9.05 | 8.924 | 81042 |
| 1775679900 | 8.999 | 0.05 | 0.58 | 9.4 | 9.4 | 8.8989999 | 251416 |
| 1775593500 | 8.9469999 | 0.01 | 0.16 | 8.974 | 9 | 8.815 | 227946 |
| 1775161500 | 8.933 | 0 | 0.02 | 8.906 | 8.933 | 8.7579999 | 75182 |
| 1775075100 | 8.9309999 | -0.01 | -0.08 | 8.852 | 9.019 | 8.765 | 187873 |
| 1774988700 | 8.938 | 0.15 | 1.75 | 8.799 | 8.981 | 8.75 | 104944 |
| 1774902300 | 8.784 | 0.12 | 1.36 | 8.69 | 8.848 | 8.606 | 99127 |
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。
