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 | -0.142 | -4.7699025865 | 2.977 | 3.049 | 2.751 | 7385 | 2.91484447 | DE |
| 4 | -0.557 | -16.420990566 | 3.392 | 3.552 | 2.7 | 10688 | 3.04465199 | DE |
| 12 | -0.967 | -25.4339821147 | 3.802 | 3.943 | 2.7 | 14759 | 3.19596906 | DE |
| 26 | 0.4500001 | 18.8679295123 | 2.3849999 | 4.7539999 | 1.908 | 23746 | 3.16481081 | DE |
| 52 | -1.465 | -34.0697674419 | 4.3 | 7 | 1.8 | 15593 | 3.30152148 | DE |
| 156 | -5.475 | -65.8844765343 | 8.31 | 8.31 | 1.8 | 13065 | 3.53853632 | DE |
| 260 | -5.475 | -65.8844765343 | 8.31 | 8.31 | 1.8 | 13065 | 3.53853632 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739827620 | 2.811 | -0.06 | -2.12 | 2.851 | 2.91 | 2.781 | 15755 |
| 1739568420 | 2.872 | -0.14 | -4.77 | 3.001 | 3.049 | 2.842 | 6597 |
| 1739482020 | 3.016 | 0.06 | 1.96 | 2.977 | 3.0219999 | 2.931 | 8889 |
| 1739395620 | 2.958 | 0.19 | 7.02 | 2.789 | 2.958 | 2.7599999 | 9503 |
| 1739309220 | 2.7639999 | -0.12 | -4.23 | 2.902 | 2.903 | 2.751 | 5593 |
| 1739222820 | 2.886 | -0.04 | -1.50 | 2.977 | 3.047 | 2.886 | 6343 |
| 1738963620 | 2.93 | -0.05 | -1.55 | 2.964 | 2.973 | 2.93 | 1115 |
| 1738877220 | 2.976 | 0.04 | 1.36 | 2.951 | 3.046 | 2.934 | 1340 |
| 1738790820 | 2.936 | 0 | 0.10 | 2.8769999 | 2.98 | 2.867 | 6773 |
| 1738704420 | 2.933 | 0.15 | 5.28 | 2.799 | 2.933 | 2.7 | 2677 |
| 1738618020 | 2.786 | -0.03 | -1.21 | 2.835 | 2.934 | 2.749 | 2902 |
| 1738358820 | 2.82 | -0.08 | -2.62 | 2.88 | 2.96 | 2.82 | 11028 |
| 1738272420 | 2.896 | 0.1 | 3.50 | 2.851 | 2.937 | 2.783 | 6203 |
| 1738186020 | 2.798 | -0.09 | -2.95 | 2.861 | 2.93 | 2.767 | 15234 |
| 1738099620 | 2.883 | -0.01 | -0.35 | 2.918 | 2.956 | 2.856 | 7462 |
| 1738013220 | 2.8929999 | -0.11 | -3.50 | 2.996 | 3 | 2.7719999 | 11992 |
| 1737754020 | 2.998 | -0.01 | -0.33 | 3.017 | 3.1309999 | 2.998 | 7868 |
| 1737667620 | 3.008 | 0.06 | 1.86 | 2.979 | 3.021 | 2.902 | 4686 |
| 1737581220 | 2.953 | -0.1 | -3.40 | 3.11 | 3.144 | 2.953 | 15881 |
| 1737494820 | 3.057 | -0.37 | -10.80 | 3.428 | 3.466 | 2.971 | 33118 |
| 1737408420 | 3.427 | 0.07 | 2.21 | 3.392 | 3.552 | 3.344 | 48557 |
| 1737149220 | 3.353 | 0.06 | 1.91 | 3.304 | 3.398 | 3.221 | 22603 |
| 1737062820 | 3.29 | 0.08 | 2.43 | 3.287 | 3.355 | 3.267 | 9347 |
| 1736976420 | 3.212 | 0.1 | 3.31 | 3.222 | 3.291 | 3.125 | 13089 |
| 1736890020 | 3.109 | -0.02 | -0.64 | 3.145 | 3.25 | 3.109 | 16525 |
| 1736803620 | 3.129 | 0.09 | 2.86 | 3.046 | 3.129 | 3.0059999 | 6296 |
| 1736544420 | 3.042 | -0.17 | -5.38 | 3.15 | 3.2 | 2.979 | 5867 |
| 1736458020 | 3.215 | 0.04 | 1.42 | 3.214 | 3.245 | 3.146 | 2410 |
| 1736371620 | 3.17 | -0.14 | -4.29 | 3.282 | 3.387 | 3.12 | 24549 |
| 1736285220 | 3.312 | 0.04 | 1.38 | 3.249 | 3.449 | 3.249 | 37355 |
| 1736198820 | 3.267 | 0.18 | 5.69 | 3.1309999 | 3.348 | 3.082 | 12150 |
| 1735939620 | 3.091 | 0.15 | 5.21 | 2.925 | 3.102 | 2.92 | 14098 |
| 1735853220 | 2.938 | -0 | -0.07 | 2.854 | 3.071 | 2.854 | 4388 |
| 1735594020 | 2.94 | 0.04 | 1.38 | 2.939 | 2.979 | 2.899 | 8984 |
| 1735334820 | 2.9 | -0.12 | -4.04 | 3.005 | 3.1469999 | 2.8 | 35378 |
| 1734989220 | 3.0219999 | 0.11 | 3.64 | 2.813 | 3.032 | 2.813 | 49167 |
| 1734730020 | 2.916 | 0.06 | 1.99 | 2.813 | 2.93 | 2.754 | 15257 |
| 1734643620 | 2.859 | 0.15 | 5.65 | 2.817 | 2.88 | 2.792 | 7000 |
| 1734557220 | 2.706 | -0.27 | -8.98 | 2.956 | 3 | 2.706 | 9176 |
| 1734470820 | 2.973 | -0.12 | -4.00 | 3.042 | 3.096 | 2.939 | 25732 |
| 1734384420 | 3.097 | -0.03 | -1.09 | 3.084 | 3.146 | 3.051 | 9812 |
| 1734125220 | 3.1309999 | -0.01 | -0.22 | 3.121 | 3.2 | 3.001 | 6134 |
| 1734038820 | 3.138 | -0.1 | -2.94 | 3.281 | 3.306 | 3.051 | 33051 |
| 1733952420 | 3.233 | -0.17 | -4.91 | 3.349 | 3.46 | 3.205 | 25915 |
| 1733866020 | 3.4 | -0.02 | -0.67 | 3.407 | 3.409 | 3.332 | 10821 |
| 1733779620 | 3.423 | 0.08 | 2.39 | 3.269 | 3.515 | 3.201 | 62548 |
| 1733520420 | 3.343 | -0.06 | -1.62 | 3.396 | 3.414 | 3.2599999 | 5302 |
| 1733434020 | 3.398 | -0.12 | -3.38 | 3.451 | 3.513 | 3.259 | 33209 |
| 1733347620 | 3.517 | -0.14 | -3.93 | 3.671 | 3.803 | 3.417 | 27770 |
| 1733261220 | 3.661 | -0.07 | -1.98 | 3.787 | 3.787 | 3.661 | 12362 |
| 1733174820 | 3.735 | -0.02 | -0.53 | 3.751 | 3.83 | 3.7 | 6529 |
| 1732915620 | 3.755 | -0.04 | -1.03 | 3.726 | 3.943 | 3.726 | 2110 |
| 1732829220 | 3.794 | 0.07 | 1.96 | 3.794 | 3.794 | 3.682 | 2279 |
| 1732742820 | 3.721 | -0.02 | -0.43 | 3.691 | 3.799 | 3.691 | 1220 |
| 1732656420 | 3.737 | -0.07 | -1.92 | 3.822 | 3.935 | 3.648 | 7829 |
| 1732570020 | 3.81 | -0.02 | -0.52 | 3.802 | 3.93 | 3.718 | 31742 |
| 1732310820 | 3.83 | 0.18 | 4.99 | 3.629 | 3.83 | 3.629 | 26146 |
| 1732224420 | 3.648 | 0.19 | 5.46 | 3.49 | 3.735 | 3.396 | 8115 |
| 1732138020 | 3.459 | -0 | -0.03 | 3.519 | 3.61 | 3.459 | 3332 |
| 1732051620 | 3.46 | 0.03 | 0.76 | 3.478 | 3.648 | 3.397 | 15297 |
| 1731965220 | 3.434 | -0.08 | -2.17 | 3.649 | 3.85 | 3.381 | 14346 |
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
