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 | 0.02 | 0.623052959502 | 3.21 | 3.27 | 3.09 | 88262 | 3.18797737 | CS |
| 4 | 0.13 | 4.1935483871 | 3.1 | 3.4 | 3.07 | 150867 | 3.23148216 | CS |
| 12 | 1.04 | 47.4885844749 | 2.19 | 3.4 | 2.17 | 269214 | 2.99789385 | CS |
| 26 | 1.39 | 75.5434782609 | 1.84 | 3.4 | 1.84 | 237340 | 2.57244032 | CS |
| 52 | 0.35 | 12.1527777778 | 2.88 | 3.4 | 1.6 | 318302 | 2.18199876 | CS |
| 156 | -1.92 | -37.2815533981 | 5.15 | 7.28 | 1.6 | 590961 | 3.44683873 | CS |
| 260 | -1.76 | -35.2705410822 | 4.99 | 12.24 | 1.6 | 588051 | 4.88542178 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737585600 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1737499200 | 3.21 | 0.03 | 0.94 | 3.15 | 3.23 | 3.09 | 117350 |
| 1737412800 | 3.18 | 0 | 0.00 | 3.2 | 3.2 | 3.14 | 29807 |
| 1737153600 | 3.18 | 0 | 0.00 | 3.15 | 3.2 | 3.13 | 55748 |
| 1737067200 | 3.18 | 0 | 0.00 | 3.2 | 3.27 | 3.15 | 67536 |
| 1736980800 | 3.18 | 0 | 0.00 | 3.21 | 3.25 | 3.13 | 170870 |
| 1736894400 | 3.18 | 0 | 0.00 | 3.15 | 3.21 | 3.11 | 98071 |
| 1736808000 | 3.18 | -0.04 | -1.24 | 3.21 | 3.2599999 | 3.1 | 184383 |
| 1736548800 | 3.22 | -0.09 | -2.72 | 3.3 | 3.3 | 3.14 | 114239 |
| 1736462400 | 3.31 | 0.04 | 1.22 | 3.27 | 3.31 | 3.24 | 23700 |
| 1736376000 | 3.27 | 0.09 | 2.83 | 3.19 | 3.27 | 3.13 | 142786 |
| 1736289600 | 3.18 | -0.19 | -5.64 | 3.4 | 3.4 | 3.14 | 212853 |
| 1736203200 | 3.37 | 0.06 | 1.81 | 3.35 | 3.39 | 3.27 | 454449 |
| 1735944000 | 3.31 | 0.1 | 3.12 | 3.19 | 3.32 | 3.19 | 245522 |
| 1735857600 | 3.21 | 0.05 | 1.58 | 3.17 | 3.21 | 3.1 | 108867 |
| 1735684800 | 3.16 | -0.01 | -0.32 | 3.19 | 3.21 | 3.12 | 121725 |
| 1735598400 | 3.17 | 0.04 | 1.28 | 3.13 | 3.2 | 3.07 | 244087 |
| 1735339200 | 3.13 | 0 | 0.00 | 3.1 | 3.2 | 3.09 | 172746 |
| 1735069200 | 3.13 | 0.02 | 0.64 | 3.08 | 3.13 | 3.08 | 165728 |
| 1734993600 | 3.11 | -0.01 | -0.32 | 3.1 | 3.15 | 3.1 | 423977 |
| 1734734400 | 3.12 | 0.06 | 1.96 | 3.07 | 3.15 | 3.06 | 1646839 |
| 1734648000 | 3.06 | 0.04 | 1.32 | 3.0299999 | 3.1 | 3.02 | 259472 |
| 1734561600 | 3.02 | -0.04 | -1.31 | 3.06 | 3.17 | 3.02 | 2301942 |
| 1734475200 | 3.06 | -0.03 | -0.97 | 3.06 | 3.24 | 3.0299999 | 972942 |
| 1734388800 | 3.09 | 0.17 | 5.82 | 2.98 | 3.22 | 2.98 | 483489 |
| 1734129600 | 2.92 | 0.08 | 2.82 | 2.82 | 2.95 | 2.8 | 430780 |
| 1734043200 | 2.84 | -0.01 | -0.35 | 2.85 | 2.88 | 2.8 | 70429 |
| 1733956800 | 2.85 | 0.05 | 1.79 | 2.81 | 2.86 | 2.8 | 34945 |
| 1733870400 | 2.8 | -0.02 | -0.71 | 2.83 | 2.88 | 2.8 | 56670 |
| 1733784000 | 2.82 | 0.07 | 2.55 | 2.74 | 2.84 | 2.74 | 28367 |
| 1733524800 | 2.75 | -0.02 | -0.72 | 2.79 | 2.79 | 2.7 | 55443 |
| 1733438400 | 2.77 | 0.02 | 0.73 | 2.74 | 2.82 | 2.67 | 162383 |
| 1733352000 | 2.75 | -0.01 | -0.36 | 2.8 | 2.8 | 2.69 | 90885 |
| 1733265600 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.82 | 2.74 | 50963 |
| 1733179200 | 2.8 | -0.01 | -0.36 | 2.79 | 2.86 | 2.75 | 481484 |
| 1732920000 | 2.81 | 0.03 | 1.08 | 2.85 | 2.85 | 2.79 | 35210 |
| 1732833600 | 2.7799999 | -0.04 | -1.42 | 2.85 | 2.85 | 2.7799999 | 11318 |
| 1732747200 | 2.82 | 0.01 | 0.36 | 2.75 | 2.85 | 2.75 | 80956 |
| 1732660800 | 2.81 | -0.1 | -3.44 | 2.84 | 2.94 | 2.74 | 203914 |
| 1732574400 | 2.91 | 0.06 | 2.11 | 2.81 | 2.94 | 2.7799999 | 67080 |
| 1732315200 | 2.85 | 0 | 0.00 | 2.87 | 2.88 | 2.83 | 48317 |
| 1732228800 | 2.85 | -0.01 | -0.35 | 2.84 | 2.87 | 2.65 | 139179 |
| 1732142400 | 2.86 | -0.04 | -1.38 | 2.9 | 2.9 | 2.71 | 115622 |
| 1732056000 | 2.9 | 0.03 | 1.05 | 2.84 | 2.95 | 2.82 | 240386 |
| 1731969600 | 2.87 | -0.13 | -4.33 | 2.96 | 2.96 | 2.82 | 157440 |
| 1731710400 | 3 | 0.1 | 3.45 | 2.94 | 3.0099999 | 2.84 | 232533 |
| 1731624000 | 2.9 | -0.05 | -1.69 | 2.96 | 2.96 | 2.86 | 113690 |
| 1731537600 | 2.95 | -0.01 | -0.34 | 2.96 | 3.02 | 2.95 | 364389 |
| 1731451200 | 2.96 | -0.04 | -1.33 | 3 | 3.25 | 2.84 | 352437 |
| 1731364800 | 3 | 0.07 | 2.39 | 2.7 | 3.1 | 2.7 | 754379 |
| 1731105600 | 2.93 | 0.56 | 23.63 | 2.55 | 2.99 | 2.45 | 1417600 |
| 1731019200 | 2.37 | 0.07 | 3.04 | 2.24 | 2.41 | 2.24 | 380585 |
| 1730932800 | 2.3 | 0.11 | 5.02 | 2.2 | 2.35 | 2.2 | 115218 |
| 1730846400 | 2.19 | 0.01 | 0.46 | 2.2 | 2.21 | 2.17 | 32129 |
| 1730760000 | 2.18 | -0.05 | -2.24 | 2.19 | 2.22 | 2.18 | 36890 |
| 1730497200 | 2.23 | 0.02 | 0.90 | 2.18 | 2.25 | 2.18 | 48818 |
| 1730410800 | 2.21 | -0.01 | -0.45 | 2.23 | 2.23 | 2.17 | 69864 |
| 1730324400 | 2.22 | 0.03 | 1.37 | 2.19 | 2.24 | 2.19 | 45762 |
| 1730238000 | 2.19 | -0.01 | -0.45 | 2.17 | 2.21 | 2.16 | 159645 |
| 1730151600 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.17 | 474815 |
| 1729892400 | 2.2 | 0 | 0.00 | 2.21 | 2.22 | 2.16 | 47621 |
| 1729806000 | 2.2 | 0 | 0.00 | 2.21 | 2.23 | 2.17 | 32816 |
| 1729719600 | 2.2 | 0.01 | 0.46 | 2.16 | 2.23 | 2.16 | 56940 |
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
