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 | -0.15 | -3.0737704918 | 4.88 | 5.02 | 4.63 | 325335 | 4.80298126 | CS |
| 4 | -0.23 | -4.63709677419 | 4.96 | 5.52 | 4.63 | 362016 | 5.10390078 | CS |
| 12 | -0.63 | -11.7537313433 | 5.36 | 5.64 | 4.63 | 409173 | 5.10914543 | CS |
| 26 | -0.21 | -4.25101214575 | 4.94 | 6.89 | 4.63 | 469715 | 5.37210058 | CS |
| 52 | -2.26 | -32.3319027182 | 6.99 | 7.11 | 4.63 | 375828 | 5.58840918 | CS |
| 156 | -1.6 | -25.2764612954 | 6.33 | 7.76 | 3.99 | 423682 | 5.85301489 | CS |
| 260 | 3.03 | 178.235294118 | 1.7 | 7.76 | 0.96 | 472013 | 5.14415853 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 4.73 | -0.01 | -0.21 | 4.76 | 4.7699999 | 4.66 | 152400 |
| 1741300800 | 4.74 | -0.02 | -0.42 | 4.76 | 4.95 | 4.74 | 377212 |
| 1741214400 | 4.76 | 0.01 | 0.21 | 4.7 | 4.8 | 4.63 | 356362 |
| 1741128000 | 4.75 | -0.09 | -1.86 | 4.7699999 | 4.8099999 | 4.67 | 308240 |
| 1741041600 | 4.84 | -0.11 | -2.22 | 4.96 | 5.0199999 | 4.82 | 278005 |
| 1740782400 | 4.95 | 0.03 | 0.61 | 4.88 | 5.01 | 4.88 | 306857 |
| 1740696000 | 4.92 | -0.03 | -0.61 | 4.95 | 5 | 4.92 | 618084 |
| 1740609600 | 4.95 | -0.18 | -3.51 | 5.04 | 5.14 | 4.95 | 436553 |
| 1740523200 | 5.13 | -0.14 | -2.66 | 5.25 | 5.25 | 5.04 | 448246 |
| 1740436800 | 5.2699999 | -0.08 | -1.50 | 5.32 | 5.41 | 5.2699999 | 84215 |
| 1740177600 | 5.35 | 0.03 | 0.56 | 5.35 | 5.41 | 5.3099999 | 304204 |
| 1740091200 | 5.32 | -0.03 | -0.56 | 5.3 | 5.38 | 5.28 | 233640 |
| 1740004800 | 5.35 | -0.08 | -1.47 | 5.42 | 5.42 | 5.28 | 144635 |
| 1739918400 | 5.43 | -0.02 | -0.37 | 5.42 | 5.47 | 5.4 | 148672 |
| 1739572800 | 5.45 | 0.03 | 0.55 | 5.42 | 5.5199999 | 5.42 | 632348 |
| 1739486400 | 5.42 | 0.26 | 5.04 | 5.22 | 5.43 | 5.15 | 621281 |
| 1739400000 | 5.16 | -0.05 | -0.96 | 5.17 | 5.22 | 5.12 | 222098 |
| 1739313600 | 5.21 | 0 | 0.00 | 5.15 | 5.24 | 5.15 | 163683 |
| 1739227200 | 5.21 | 0.16 | 3.17 | 5.16 | 5.2699999 | 5.15 | 340758 |
| 1738968000 | 5.05 | 0.17 | 3.48 | 4.96 | 5.09 | 4.96 | 853206 |
| 1738881600 | 4.88 | -0.04 | -0.81 | 4.97 | 5.1 | 4.87 | 453550 |
| 1738795200 | 4.92 | -0.05 | -1.01 | 4.96 | 4.97 | 4.9 | 525135 |
| 1738708800 | 4.97 | 0.12 | 2.47 | 4.82 | 5.04 | 4.65 | 1009665 |
| 1738622400 | 4.85 | -0.13 | -2.61 | 4.67 | 4.94 | 4.67 | 558929 |
| 1738363200 | 4.98 | -0.05 | -0.99 | 4.99 | 5.09 | 4.96 | 331725 |
| 1738276800 | 5.03 | 0.04 | 0.80 | 4.95 | 5.12 | 4.79 | 1165298 |
| 1738190400 | 4.99 | 0 | 0.00 | 4.97 | 5.09 | 4.97 | 708725 |
| 1738104000 | 4.99 | -0.16 | -3.11 | 5.08 | 5.08 | 4.96 | 401010 |
| 1738017600 | 5.15 | -0.05 | -0.96 | 5.15 | 5.17 | 5.0599999 | 147340 |
| 1737758400 | 5.2 | 0.03 | 0.58 | 5.18 | 5.24 | 5.09 | 438080 |
| 1737672000 | 5.17 | -0.04 | -0.77 | 5.21 | 5.21 | 5.09 | 311091 |
| 1737585600 | 5.21 | -0.2 | -3.70 | 5.37 | 5.39 | 5.21 | 198493 |
| 1737499200 | 5.41 | -0.14 | -2.52 | 5.5 | 5.55 | 5.41 | 180482 |
| 1737412800 | 5.55 | -0.01 | -0.18 | 5.5 | 5.57 | 5.42 | 54681 |
| 1737153600 | 5.5599999 | 0.28 | 5.30 | 5.32 | 5.64 | 5.32 | 753369 |
| 1737067200 | 5.28 | 0.05 | 0.96 | 5.26 | 5.28 | 5.19 | 594956 |
| 1736980800 | 5.23 | 0.04 | 0.77 | 5.24 | 5.3 | 5.22 | 298193 |
| 1736894400 | 5.19 | 0.13 | 2.57 | 5.16 | 5.28 | 5.13 | 342765 |
| 1736808000 | 5.0599999 | 0.01 | 0.20 | 5.01 | 5.1 | 5.01 | 210803 |
| 1736548800 | 5.05 | -0.08 | -1.56 | 5.11 | 5.11 | 5.0199999 | 329413 |
| 1736462400 | 5.13 | 0.08 | 1.58 | 5.09 | 5.15 | 5.09 | 157963 |
| 1736376000 | 5.05 | 0 | 0.00 | 5.09 | 5.09 | 5.05 | 606856 |
| 1736289600 | 5.05 | -0.15 | -2.88 | 5.04 | 5.07 | 4.93 | 1184373 |
| 1736203200 | 5.2 | -0.15 | -2.80 | 5.34 | 5.34 | 5.2 | 320359 |
| 1735944000 | 5.35 | 0.04 | 0.75 | 5.33 | 5.35 | 5.29 | 192027 |
| 1735857600 | 5.3099999 | 0.13 | 2.51 | 5.26 | 5.32 | 5.24 | 194193 |
| 1735684800 | 5.18 | 0.02 | 0.39 | 5.15 | 5.22 | 5.13 | 209544 |
| 1735598400 | 5.16 | -0.06 | -1.15 | 5.12 | 5.2 | 5.08 | 217123 |
| 1735339200 | 5.22 | 0.01 | 0.19 | 5.21 | 5.26 | 5.17 | 95368 |
| 1735069200 | 5.21 | -0.02 | -0.38 | 5.22 | 5.25 | 5.2 | 50907 |
| 1734993600 | 5.23 | 0.06 | 1.16 | 5.22 | 5.28 | 5.2 | 98550 |
| 1734734400 | 5.17 | 0.01 | 0.19 | 5.1 | 5.2699999 | 5.1 | 381134 |
| 1734648000 | 5.16 | 0.06 | 1.18 | 5.36 | 5.39 | 5.13 | 370019 |
| 1734561600 | 5.1 | -0.07 | -1.35 | 5.17 | 5.2699999 | 5.1 | 2400126 |
| 1734475200 | 5.17 | -0.09 | -1.71 | 5.24 | 5.24 | 5.1 | 242898 |
| 1734388800 | 5.26 | -0.04 | -0.75 | 5.28 | 5.28 | 5.22 | 95254 |
| 1734129600 | 5.3 | 0.01 | 0.19 | 5.36 | 5.36 | 5.2699999 | 205011 |
| 1734043200 | 5.29 | -0.11 | -2.04 | 5.39 | 5.39 | 5.29 | 149510 |
| 1733956800 | 5.4 | -0.17 | -3.05 | 5.46 | 5.47 | 5.32 | 556710 |
| 1733870400 | 5.57 | -0.12 | -2.11 | 5.73 | 5.73 | 5.57 | 377860 |
| 1733784000 | 5.69 | 0.24 | 4.40 | 5.5 | 5.85 | 5.5 | 442973 |
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
