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 | 0.06 | 5.66037735849 | 1.06 | 1.12 | 1.06 | 5140 | 1.12 | CS |
| 4 | 0.07 | 6.66666666667 | 1.05 | 1.25 | 1.05 | 3829 | 1.15114313 | CS |
| 12 | 0.03 | 2.75229357798 | 1.09 | 1.38 | 0.96 | 2336 | 1.13478517 | CS |
| 26 | -0.13 | -10.4 | 1.25 | 1.49 | 0.96 | 1386 | 1.15665266 | CS |
| 52 | -0.6 | -34.8837209302 | 1.72 | 1.72 | 0.96 | 1190 | 1.23902734 | CS |
| 156 | -4.28 | -79.2592592593 | 5.4 | 6.4 | 0.96 | 1515 | 2.2871109 | CS |
| 260 | -3.93 | -77.8217821782 | 5.05 | 7.25 | 0.96 | 1840 | 3.87144161 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734648000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734561600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734475200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734388800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734129600 | 1.12 | -0.12 | -9.68 | 1.06 | 1.12 | 1.06 | 25700 |
| 1734043200 | 1.24 | 0 | 0.00 | 1.09 | 1.24 | 1.09 | 600 |
| 1733956800 | 1.24 | 0.09 | 7.83 | 1.07 | 1.24 | 1.07 | 7800 |
| 1733870400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1000 |
| 1733784000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1733524800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.08 | 4800 |
| 1733438400 | 1.15 | 0.05 | 4.55 | 1.15 | 1.15 | 1.15 | 17401 |
| 1733352000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1733265600 | 1.1 | -0.08 | -6.78 | 1.1 | 1.1 | 1.1 | 1300 |
| 1733179200 | 1.18 | 0.08 | 7.27 | 1.18 | 1.18 | 1.18 | 200 |
| 1732920000 | 1.1 | -0.1 | -8.33 | 1.1 | 1.1 | 1.1 | 925 |
| 1732833600 | 1.2 | -0.03 | -2.44 | 1.2 | 1.2 | 1.2 | 4500 |
| 1732747200 | 1.23 | 0.13 | 11.82 | 1.12 | 1.25 | 1.12 | 4800 |
| 1732660800 | 1.1 | 0.05 | 4.76 | 1.07 | 1.1399999 | 1.06 | 7100 |
| 1732574400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 16 |
| 1732315200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 446 |
| 1732228800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 2200 |
| 1732142400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 50 |
| 1732056000 | 1.05 | 0.05 | 5.00 | 1.04 | 1.05 | 0.97 | 4200 |
| 1731969600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1731710400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 38 |
| 1731624000 | 1 | -0.05 | -4.76 | 0.99 | 1.01 | 0.96 | 5800 |
| 1731537600 | 1.05 | -0.05 | -4.55 | 1.06 | 1.06 | 1 | 9093 |
| 1731451200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731364800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731105600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 300 |
| 1731019200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 202 |
| 1730932800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1730846400 | 1.1 | -0.04 | -3.51 | 1.1 | 1.1 | 1.1 | 3872 |
| 1730760000 | 1.1399999 | 0.05 | 4.59 | 1.1399999 | 1.1399999 | 1.1399999 | 100 |
| 1730497200 | 1.09 | -0.08 | -6.84 | 1.1399999 | 1.1399999 | 1.05 | 3957 |
| 1730410800 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 194 |
| 1730324400 | 1.17 | 0.04 | 3.54 | 1.17 | 1.17 | 1.17 | 154 |
| 1730238000 | 1.1299999 | -0.07 | -5.83 | 1.1299999 | 1.1299999 | 1.1299999 | 100 |
| 1730151600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 9 |
| 1729892400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729806000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 100 |
| 1729719600 | 1.2 | 0.07 | 6.19 | 1.2 | 1.2 | 1.2 | 900 |
| 1729633200 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.1399999 | 1.1299999 | 2000 |
| 1729546800 | 1.12 | -0.16 | -12.50 | 1.12 | 1.12 | 1.12 | 1704 |
| 1729287600 | 1.28 | 0.01 | 0.79 | 1.28 | 1.28 | 1.28 | 133 |
| 1729201200 | 1.27 | 0.06 | 4.96 | 1.27 | 1.27 | 1.27 | 100 |
| 1729114800 | 1.21 | 0 | 0.00 | 1.11 | 1.21 | 1.11 | 4150 |
| 1729028400 | 1.21 | -0.01 | -0.82 | 1.37 | 1.3799999 | 1.18 | 6100 |
| 1728682800 | 1.22 | -0.16 | -11.59 | 1.28 | 1.28 | 1.19 | 3300 |
| 1728596400 | 1.3799999 | 0.1 | 7.81 | 1.3799999 | 1.3799999 | 1.3799999 | 657 |
| 1728510000 | 1.28 | 0.16 | 14.29 | 1.26 | 1.28 | 1.26 | 800 |
| 1728423600 | 1.12 | -0.17 | -13.18 | 1.22 | 1.22 | 1.12 | 2850 |
| 1728337200 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1728078000 | 1.29 | 0.15 | 13.16 | 1.29 | 1.29 | 1.29 | 200 |
| 1727991600 | 1.1399999 | -0.15 | -11.63 | 1.1 | 1.1399999 | 1.1 | 1300 |
| 1727905200 | 1.29 | 0.2 | 18.35 | 1.28 | 1.29 | 1.28 | 400 |
| 1727818800 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1727732400 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 6300 |
| 1727473200 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1727386800 | 1.09 | -0.01 | -0.91 | 1.15 | 1.15 | 1.09 | 2600 |
| 1727300400 | 1.1 | -0.1 | -8.33 | 1.1 | 1.1 | 1.1 | 100 |
| 1727214000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1727127600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
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
