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 |
|---|---|---|---|---|---|---|---|
| 1781036700 | 5.8726 | 0.01 | 0.15 | 5.8726 | 5.8726 | 5.8726 | 1000 |
| 1780950300 | 5.8636 | 0 | 0.06 | 5.917 | 5.917 | 5.8636 | 6016 |
| 1780691100 | 5.86 | -0.05 | -0.78 | 5.906 | 5.906 | 5.8496 | 1314 |
| 1780604700 | 5.9058 | 0.03 | 0.59 | 5.8696 | 5.9058 | 5.8541999 | 15734 |
| 1780518300 | 5.871 | -0.05 | -0.87 | 5.816 | 5.9227999 | 5.816 | 7315 |
| 1780431900 | 5.9226 | 0.13 | 2.33 | 5.8942 | 5.9226 | 5.8678 | 11606 |
| 1780345500 | 5.788 | -0.11 | -1.90 | 5.7966 | 5.8936 | 5.788 | 12776 |
| 1780086300 | 5.9 | 0.04 | 0.60 | 5.9024 | 5.9024 | 5.7954 | 2778 |
| 1779999900 | 5.8646 | -0.05 | -0.82 | 5.9404 | 5.9404 | 5.8646 | 485 |
| 1779913500 | 5.913 | 0.12 | 2.09 | 5.849 | 5.913 | 5.846 | 2751 |
| 1779827100 | 5.7920999 | -0.06 | -0.99 | 5.8351 | 5.85 | 5.7920999 | 137 |
| 1779740700 | 5.85 | 0.01 | 0.24 | 5.8918 | 5.9051 | 5.85 | 666 |
| 1779481500 | 5.8361 | -0.04 | -0.73 | 5.8787 | 5.8787 | 5.8327 | 998 |
| 1779395100 | 5.8791 | -0.01 | -0.15 | 5.7816 | 5.8886 | 5.7728 | 1146 |
| 1779308700 | 5.888 | 0.08 | 1.38 | 5.7483 | 5.888 | 5.7483 | 1932 |
| 1779222300 | 5.8080999 | -0.01 | -0.11 | 5.8 | 5.8080999 | 5.7824 | 6265 |
| 1779135900 | 5.8145 | -0.06 | -1.10 | 5.7462 | 5.9064 | 5.7462 | 4211 |
| 1778876700 | 5.8791 | -0.01 | -0.22 | 5.8375 | 5.9455 | 5.8247 | 53062 |
| 1778790300 | 5.8921 | -0.01 | -0.15 | 5.9711999 | 5.9711999 | 5.8098 | 3138 |
| 1778703900 | 5.9008 | -0 | -0.07 | 5.9013 | 5.9092 | 5.9008 | 414 |
| 1778617500 | 5.9048999 | -0.08 | -1.31 | 5.8479 | 5.9119 | 5.8479 | 828 |
| 1778531100 | 5.9833 | -0.05 | -0.80 | 6.0321 | 6.0321 | 5.8757 | 6720 |
| 1778271900 | 6.0315 | -0.03 | -0.49 | 6.0345 | 6.0345 | 5.9703 | 724 |
| 1778185500 | 6.061 | 0.01 | 0.21 | 6.0491 | 6.061 | 5.8985 | 7996 |
| 1778099100 | 6.0485 | 0.05 | 0.77 | 6.0016999 | 6.0485 | 5.9399 | 3019 |
| 1778012700 | 6.0021 | -0.03 | -0.46 | 5.9513999 | 6.0602 | 5.9484 | 6182 |
| 1777926300 | 6.0297 | 0.02 | 0.33 | 6.0426 | 6.0426 | 5.933 | 7365 |
| 1777580700 | 6.01 | 0.07 | 1.11 | 5.9448 | 6.01 | 5.9003 | 5158 |
| 1777494300 | 5.9442 | 0.05 | 0.82 | 5.9542 | 5.9542 | 5.8845 | 813 |
| 1777407900 | 5.8958 | 0.01 | 0.10 | 5.9509999 | 5.9509999 | 5.843 | 2583 |
| 1777321500 | 5.8897 | -0.04 | -0.72 | 5.8663 | 5.9747 | 5.8663 | 1394 |
| 1777062300 | 5.9327 | -0.01 | -0.18 | 5.9385 | 5.9385 | 5.9303 | 1289 |
| 1776975900 | 5.9433 | -0.01 | -0.11 | 6.0185 | 6.0185 | 5.9207 | 240 |
| 1776889500 | 5.95 | -0.03 | -0.42 | 5.9931 | 5.9931 | 5.9205 | 1378 |
| 1776803100 | 5.9753 | 0.02 | 0.29 | 5.958 | 5.9753 | 5.9309 | 8679 |
| 1776716700 | 5.9581 | 0.04 | 0.61 | 5.9055 | 5.9845 | 5.9055 | 787 |
| 1776457500 | 5.9222 | 0.04 | 0.70 | 5.9051 | 5.9668 | 5.9029999 | 675 |
| 1776371100 | 5.8808 | -0.03 | -0.45 | 5.9139 | 5.9248 | 5.8808 | 4169 |
| 1776284700 | 5.9071 | 0.01 | 0.14 | 5.9031 | 5.9249 | 5.8999 | 5952 |
| 1776198300 | 5.8991 | -0.03 | -0.52 | 5.9182 | 5.9192 | 5.8967 | 13524 |
| 1776111900 | 5.9301 | -0.01 | -0.13 | 5.9612 | 5.9612 | 5.8663999 | 12430 |
| 1775852700 | 5.9376 | -0.04 | -0.75 | 5.8954 | 5.9976 | 5.8954 | 44594 |
| 1775766300 | 5.9824 | 0.02 | 0.38 | 6.074 | 6.074 | 5.9537 | 7627 |
| 1775679900 | 5.96 | -0.08 | -1.26 | 6.1125999 | 6.1125999 | 5.8074 | 6540 |
| 1775593500 | 6.0363 | 0.05 | 0.78 | 6.1094 | 6.1094 | 5.9507 | 6550 |
| 1775161500 | 5.9894 | -0.04 | -0.69 | 6.0361 | 6.0756 | 5.9894 | 1461 |
| 1775075100 | 6.0313 | -0.01 | -0.22 | 6.1074 | 6.1074 | 6.0313 | 1002 |
| 1774988700 | 6.0445 | -0.09 | -1.52 | 6.1353 | 6.1353 | 6.0287 | 5637 |
| 1774902300 | 6.138 | 0.14 | 2.30 | 5.9592 | 6.138 | 5.9592 | 4637 |
| 1774646700 | 6 | -0.12 | -1.98 | 6.0603999 | 6.0614 | 6 | 10742 |
| 1774560300 | 6.1214 | 0.02 | 0.34 | 6.1196 | 6.1214 | 6.059 | 1443 |
| 1774473900 | 6.1003999 | 0.01 | 0.15 | 6.1466 | 6.1466 | 6.0702999 | 10367 |
| 1774387500 | 6.0914 | -0.06 | -0.94 | 6.0803 | 6.1045999 | 6.0744 | 9716 |
| 1774301100 | 6.1491 | 0.05 | 0.76 | 6.1556 | 6.1823 | 6.0615 | 5495 |
| 1774041900 | 6.1026 | -0.01 | -0.14 | 6.1139 | 6.1165 | 6.1026 | 4863 |
| 1773955500 | 6.1111 | 0 | 0.05 | 6.1454 | 6.1454 | 6.1111 | 309 |
| 1773869100 | 6.1081 | 0.01 | 0.13 | 6.1749 | 6.1749 | 6.1081 | 2458 |
| 1773782700 | 6.1 | -0.01 | -0.17 | 6.12 | 6.1243 | 6.1 | 4742 |
| 1773696300 | 6.1101 | -0.04 | -0.67 | 6.1287 | 6.1510999 | 6.1101 | 3444 |
| 1773437100 | 6.1516 | -0.01 | -0.21 | 6.138 | 6.1516 | 6.1266999 | 2788 |
| 1773350700 | 6.1645 | 0.01 | 0.21 | 6.1317 | 6.1645 | 6.13 | 206 |
| 1773264300 | 6.1516 | 0.02 | 0.33 | 6.1423 | 6.1516 | 6.1199 | 10325 |
| 1773177900 | 6.1316 | -0.01 | -0.18 | 6.1896 | 6.2055999 | 6.1316 | 3177 |
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。
