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 | -0.09 | -13.4328358209 | 0.67 | 0.69 | 0.5 | 23123 | 0.58696159 | CS |
| 4 | -0.34 | -36.9565217391 | 0.92 | 0.96 | 0.5 | 14070 | 0.71064459 | CS |
| 12 | -0.77 | -57.037037037 | 1.35 | 1.5 | 0.5 | 17475 | 1.08796654 | CS |
| 26 | -1.82 | -75.8333333333 | 2.4 | 2.4 | 0.5 | 83640 | 1.77099501 | CS |
| 52 | -3.92 | -87.1111111111 | 4.5 | 4.65 | 0.5 | 133328 | 2.80846582 | CS |
| 156 | -8.42 | -93.5555555556 | 9 | 11.25 | 0.5 | 118717 | 5.10177157 | CS |
| 260 | -19.82 | -97.1568627451 | 20.4 | 22.8 | 0.5 | 133202 | 7.28930235 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732142400 | 0.58 | -0.07 | -10.77 | 0.64 | 0.64 | 0.5 | 103935 |
| 1732056000 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.65 | 1533 |
| 1731969600 | 0.66 | 0.03 | 4.76 | 0.66 | 0.66 | 0.66 | 1343 |
| 1731710400 | 0.63 | -0.06 | -8.70 | 0.65 | 0.66 | 0.63 | 6302 |
| 1731624000 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.6899999 | 0.67 | 2500 |
| 1731537600 | 0.67 | -0.03 | -4.29 | 0.68 | 0.7 | 0.64 | 17174 |
| 1731451200 | 0.7 | 0 | 0.00 | 0.65 | 0.7 | 0.65 | 18492 |
| 1731364800 | 0.7 | 0.03 | 4.48 | 0.73 | 0.79 | 0.6899999 | 17424 |
| 1731105600 | 0.67 | -0.13 | -16.25 | 0.8 | 0.8 | 0.67 | 12003 |
| 1731019200 | 0.8 | -0.04 | -4.76 | 0.8 | 0.83 | 0.8 | 6560 |
| 1730932800 | 0.84 | -0.01 | -1.18 | 0.84 | 0.85 | 0.7 | 30983 |
| 1730846400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1500 |
| 1730760000 | 0.85 | -0.03 | -3.41 | 0.88 | 0.88 | 0.85 | 12138 |
| 1730497200 | 0.88 | -0.01 | -1.12 | 0.86 | 0.88 | 0.86 | 4951 |
| 1730410800 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 566 |
| 1730324400 | 0.89 | 0.01 | 1.14 | 0.89 | 0.92 | 0.86 | 9197 |
| 1730238000 | 0.88 | -0.05 | -5.38 | 0.8199999 | 0.91 | 0.8199999 | 8698 |
| 1730151600 | 0.93 | 0.03 | 3.33 | 0.77 | 0.93 | 0.77 | 11539 |
| 1729892400 | 0.9 | -0.02 | -2.17 | 0.92 | 0.96 | 0.87 | 13497 |
| 1729806000 | 0.92 | -0.03 | -3.16 | 0.92 | 0.92 | 0.92 | 1068 |
| 1729719600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1002 |
| 1729633200 | 0.95 | -0.01 | -1.04 | 0.96 | 0.97 | 0.95 | 5495 |
| 1729546800 | 0.96 | 0.01 | 1.05 | 0.97 | 0.97 | 0.95 | 4583 |
| 1729287600 | 0.95 | -0.04 | -4.04 | 0.99 | 0.99 | 0.95 | 7974 |
| 1729201200 | 0.99 | -0.06 | -5.71 | 1.01 | 1.02 | 0.99 | 6319 |
| 1729114800 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 0.87 | 35953 |
| 1729028400 | 1 | 0 | 0.00 | 0.96 | 1 | 0.96 | 3907 |
| 1728682800 | 1 | 0 | 0.00 | 1.02 | 1.02 | 0.95 | 10632 |
| 1728596400 | 1 | -0.03 | -2.91 | 1.04 | 1.04 | 0.92 | 12392 |
| 1728510000 | 1.03 | -0.04 | -3.74 | 1.06 | 1.06 | 1.01 | 15776 |
| 1728423600 | 1.07 | 0.05 | 4.90 | 1.04 | 1.07 | 1.04 | 1300 |
| 1728337200 | 1.02 | 0.01 | 0.99 | 1.01 | 1.04 | 1 | 19700 |
| 1728078000 | 1.01 | 0 | 0.00 | 1 | 1.01 | 0.95 | 5202 |
| 1727991600 | 1.01 | -0.03 | -2.88 | 1.04 | 1.07 | 0.98 | 20529 |
| 1727905200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 242 |
| 1727818800 | 1.04 | -0.02 | -1.89 | 1.09 | 1.09 | 1.04 | 10088 |
| 1727732400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 269 |
| 1727473200 | 1.06 | -0.04 | -3.64 | 1.06 | 1.1 | 1.06 | 8454 |
| 1727386800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.06 | 2159 |
| 1727300400 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1399999 | 1.06 | 9909 |
| 1727214000 | 1.08 | -0.06 | -5.26 | 1.1399999 | 1.16 | 1.08 | 8004 |
| 1727127600 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.17 | 1.1 | 10304 |
| 1726868400 | 1.15 | -0.02 | -1.71 | 1.17 | 1.17 | 1.1299999 | 5890 |
| 1726782000 | 1.17 | 0 | 0.00 | 1.15 | 1.23 | 1.15 | 2056 |
| 1726695600 | 1.17 | 0.08 | 7.34 | 1.1 | 1.17 | 1.1 | 2311 |
| 1726609200 | 1.09 | -0.07 | -6.03 | 1.12 | 1.15 | 1.08 | 9687 |
| 1726522800 | 1.16 | 0.02 | 1.75 | 1.08 | 1.16 | 1.08 | 5899 |
| 1726263600 | 1.1399999 | 0 | 0.00 | 1.07 | 1.2 | 1.07 | 2134 |
| 1726177200 | 1.1399999 | -0.02 | -1.72 | 1.1299999 | 1.2 | 1.1299999 | 6983 |
| 1726090800 | 1.16 | 0.02 | 1.75 | 1.03 | 1.16 | 1.03 | 5092 |
| 1726004400 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.15 | 1.06 | 8738 |
| 1725918000 | 1.16 | 0.08 | 7.41 | 1.08 | 1.17 | 1.08 | 2585 |
| 1725658800 | 1.08 | -0.11 | -9.24 | 1.19 | 1.19 | 1.08 | 6040 |
| 1725572400 | 1.19 | -0.04 | -3.25 | 1.2 | 1.24 | 1.15 | 3942 |
| 1725486000 | 1.23 | 0.04 | 3.36 | 1.18 | 1.25 | 1.05 | 3446 |
| 1725399600 | 1.19 | 0.01 | 0.85 | 1.15 | 1.19 | 1.1 | 23801 |
| 1725054000 | 1.18 | -0.17 | -12.59 | 1.33 | 1.37 | 1.18 | 13534 |
| 1724967600 | 1.3499999 | -0.3 | -18.18 | 1.3499999 | 1.5 | 1.3499999 | 13979 |
| 1724881200 | 1.65 | -0.15 | -8.33 | 1.65 | 1.65 | 1.5 | 4053 |
| 1724794800 | 1.8 | 0.15 | 9.09 | 1.65 | 1.8 | 1.5 | 12452 |
| 1724708400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1724449200 | 1.65 | 0.15 | 10.00 | 1.65 | 1.65 | 1.65 | 2121 |
| 1724362800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1505 |
| 1724276400 | 1.5 | -0.15 | -9.09 | 1.5 | 1.5 | 1.5 | 4273 |
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
