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 | -0.03 | -0.314465408805 | 9.54 | 9.72 | 9.09 | 630564 | 9.53637696 | CS |
| 4 | 0.48 | 5.31561461794 | 9.03 | 9.99 | 9 | 678019 | 9.59440507 | CS |
| 12 | 1.71 | 21.9230769231 | 7.8 | 9.99 | 7.08 | 684098 | 8.61876428 | CS |
| 26 | 2.5 | 35.6633380884 | 7.01 | 9.99 | 6.57 | 738890 | 7.97540755 | CS |
| 52 | 6.06 | 175.652173913 | 3.45 | 9.99 | 3.39 | 585741 | 7.07440745 | CS |
| 156 | 7.75 | 440.340909091 | 1.76 | 9.99 | 1.74 | 607563 | 4.14673041 | CS |
| 260 | 7.32 | 334.246575342 | 2.19 | 9.99 | 0.53 | 565789 | 3.1913656 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734475200 | 9.36 | -0.11 | -1.16 | 9.36 | 9.38 | 9.09 | 647670 |
| 1734388800 | 9.47 | -0.03 | -0.32 | 9.5 | 9.59 | 9.41 | 394720 |
| 1734129600 | 9.5 | -0.14 | -1.45 | 9.65 | 9.65 | 9.32 | 473566 |
| 1734043200 | 9.64 | 0.01 | 0.10 | 9.64 | 9.7 | 9.5 | 441309 |
| 1733956800 | 9.63 | 0.14 | 1.48 | 9.5399999 | 9.72 | 9.49 | 1195555 |
| 1733870400 | 9.49 | -0.06 | -0.63 | 9.46 | 9.67 | 9.4 | 842560 |
| 1733784000 | 9.55 | 0.11 | 1.17 | 9.49 | 9.6199999 | 9.44 | 497306 |
| 1733524800 | 9.44 | -0.35 | -3.58 | 9.7899999 | 9.7899999 | 9.3699999 | 512005 |
| 1733438400 | 9.7899999 | 0.01 | 0.10 | 9.7899999 | 9.98 | 9.77 | 417097 |
| 1733352000 | 9.78 | -0.07 | -0.71 | 9.8699999 | 9.99 | 9.71 | 709733 |
| 1733265600 | 9.85 | 0.06 | 0.61 | 9.85 | 9.89 | 9.73 | 588035 |
| 1733179200 | 9.7899999 | 0.13 | 1.35 | 9.66 | 9.8 | 9.46 | 665310 |
| 1732920000 | 9.66 | 0.04 | 0.42 | 9.65 | 9.72 | 9.56 | 365966 |
| 1732833600 | 9.6199999 | 0.13 | 1.37 | 9.5 | 9.67 | 9.5 | 152105 |
| 1732747200 | 9.49 | 0.03 | 0.32 | 9.5 | 9.61 | 9.35 | 459693 |
| 1732660800 | 9.46 | -0.03 | -0.32 | 9.45 | 9.51 | 9.38 | 480774 |
| 1732574400 | 9.49 | -0.28 | -2.87 | 9.78 | 9.78 | 9.45 | 708161 |
| 1732315200 | 9.77 | 0.04 | 0.41 | 9.72 | 9.78 | 9.58 | 631133 |
| 1732228800 | 9.73 | 0.2 | 2.10 | 9.68 | 9.73 | 9.5 | 718449 |
| 1732142400 | 9.53 | 0.53 | 5.89 | 9.03 | 9.5399999 | 9 | 2659235 |
| 1732056000 | 9 | 0.04 | 0.45 | 8.8699999 | 9.08 | 8.8 | 694943 |
| 1731969600 | 8.96 | -0.05 | -0.55 | 8.98 | 9.13 | 8.94 | 363328 |
| 1731710400 | 9.01 | -0.06 | -0.66 | 9.08 | 9.17 | 8.95 | 435739 |
| 1731624000 | 9.07 | 0.09 | 1.00 | 8.96 | 9.1199999 | 8.92 | 537843 |
| 1731537600 | 8.98 | -0.1 | -1.10 | 9.05 | 9.09 | 8.8699999 | 444384 |
| 1731451200 | 9.08 | -0.11 | -1.20 | 9.18 | 9.2899999 | 8.99 | 695949 |
| 1731364800 | 9.19 | 0.17 | 1.88 | 9.14 | 9.22 | 8.98 | 523712 |
| 1731105600 | 9.02 | -0.32 | -3.43 | 9.32 | 9.41 | 8.95 | 899772 |
| 1731019200 | 9.34 | 0.85 | 10.01 | 8.55 | 9.43 | 8.46 | 1658773 |
| 1730932800 | 8.49 | 0.32 | 3.92 | 8.15 | 8.58 | 8.14 | 1406657 |
| 1730846400 | 8.17 | 0.02 | 0.25 | 8.11 | 8.39 | 8.02 | 899288 |
| 1730760000 | 8.15 | 0.1 | 1.24 | 8.05 | 8.26 | 8.05 | 644374 |
| 1730497200 | 8.05 | 0.07 | 0.88 | 8 | 8.26 | 7.95 | 614727 |
| 1730410800 | 7.98 | 0.22 | 2.84 | 7.75 | 8.05 | 7.72 | 949061 |
| 1730324400 | 7.76 | 0.32 | 4.30 | 7.45 | 7.84 | 7.41 | 947322 |
| 1730238000 | 7.44 | -0.15 | -1.98 | 7.57 | 7.66 | 7.35 | 519986 |
| 1730151600 | 7.59 | -0.27 | -3.44 | 7.62 | 7.7 | 7.43 | 671414 |
| 1729892400 | 7.86 | 0.12 | 1.55 | 7.68 | 7.89 | 7.68 | 591635 |
| 1729806000 | 7.74 | 0.4 | 5.45 | 7.3 | 7.8 | 7.3 | 594755 |
| 1729719600 | 7.34 | -0.22 | -2.91 | 7.52 | 7.53 | 7.32 | 442661 |
| 1729633200 | 7.56 | -0.07 | -0.92 | 7.65 | 7.71 | 7.52 | 578017 |
| 1729546800 | 7.63 | -0.05 | -0.65 | 7.73 | 7.85 | 7.62 | 462651 |
| 1729287600 | 7.68 | -0.11 | -1.41 | 7.74 | 7.85 | 7.61 | 636714 |
| 1729201200 | 7.79 | -0.02 | -0.26 | 7.83 | 7.95 | 7.79 | 272076 |
| 1729114800 | 7.81 | 0.08 | 1.03 | 7.78 | 7.87 | 7.69 | 659431 |
| 1729028400 | 7.73 | -0.26 | -3.25 | 7.8 | 7.8 | 7.58 | 802538 |
| 1728682800 | 7.99 | 0.04 | 0.50 | 7.93 | 8.02 | 7.9 | 433102 |
| 1728596400 | 7.95 | 0.15 | 1.92 | 7.81 | 7.98 | 7.8 | 890841 |
| 1728510000 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1728423600 | 7.8 | -0.1 | -1.27 | 7.8 | 7.84 | 7.62 | 596571 |
| 1728337200 | 7.9 | 0.05 | 0.64 | 7.88 | 8.0399999 | 7.86 | 771908 |
| 1728078000 | 7.85 | 0.06 | 0.77 | 7.79 | 7.87 | 7.74 | 467358 |
| 1727991600 | 7.79 | 0.16 | 2.10 | 7.63 | 7.88 | 7.63 | 895993 |
| 1727905200 | 7.63 | 0.11 | 1.46 | 7.59 | 7.65 | 7.41 | 610618 |
| 1727818800 | 7.52 | 0.04 | 0.53 | 7.41 | 7.64 | 7.4 | 683829 |
| 1727730000 | 7.48 | 0.02 | 0.27 | 7.42 | 7.59 | 7.29 | 657860 |
| 1727473200 | 7.46 | 0.23 | 3.18 | 7.25 | 7.5 | 7.22 | 658368 |
| 1727386800 | 7.23 | -0.47 | -6.10 | 7.6 | 7.68 | 7.08 | 1004596 |
| 1727300400 | 7.7 | -0.15 | -1.91 | 7.8 | 7.83 | 7.62 | 498534 |
| 1727214000 | 7.85 | 0.17 | 2.21 | 7.72 | 7.9 | 7.67 | 392299 |
| 1727127600 | 7.68 | 0.06 | 0.79 | 7.61 | 7.77 | 7.54 | 449281 |
| 1726868400 | 7.62 | 0.08 | 1.06 | 7.56 | 7.67 | 7.42 | 1037876 |
| 1726782000 | 7.54 | 0.21 | 2.86 | 7.45 | 7.54 | 7.39 | 498379 |
| 1726695600 | 7.33 | 0 | 0.00 | 7.34 | 7.46 | 7.29 | 643205 |
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
