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 | 1.93298969072 | 7.76 | 8.42 | 7.71 | 44811 | 8.07742844 | CS |
| 4 | 0.21 | 2.72727272727 | 7.7 | 8.8 | 7.64 | 57004 | 8.1143543 | CS |
| 12 | -0.69 | -8.02325581395 | 8.6 | 9.62 | 7.57 | 73685 | 8.46799823 | CS |
| 26 | 1.01 | 14.6376811594 | 6.9 | 9.62 | 5.72 | 81594 | 7.67127436 | CS |
| 52 | 1.94 | 32.4958123953 | 5.97 | 9.62 | 5.62 | 56952 | 7.36312039 | CS |
| 156 | 0.57 | 7.76566757493 | 7.34 | 11.21 | 5.34 | 42191 | 7.82189157 | CS |
| 260 | 0.57 | 7.76566757493 | 7.34 | 11.21 | 5.34 | 42191 | 7.82189157 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780695600 | 7.91 | -0.39 | -4.70 | 8.3 | 8.3 | 7.87 | 75492 |
| 1780609200 | 8.3 | 0.02 | 0.24 | 8.09 | 8.39 | 8.09 | 40778 |
| 1780522800 | 8.28 | 0.13 | 1.60 | 8.22 | 8.42 | 8.2 | 45432 |
| 1780436400 | 8.15 | 0.08 | 0.99 | 8.1649999 | 8.17 | 8.07 | 29388 |
| 1780350000 | 8.07 | 0.27 | 3.46 | 7.85 | 8.2 | 7.85 | 35841 |
| 1780090800 | 7.8 | -0.15 | -1.89 | 7.76 | 7.86 | 7.71 | 72616 |
| 1780004400 | 7.95 | 0.1 | 1.27 | 7.9 | 8.08 | 7.83 | 60238 |
| 1779918000 | 7.85 | -0.15 | -1.88 | 7.82 | 8.09 | 7.75 | 253953 |
| 1779831600 | 8 | -0.24 | -2.91 | 8.32 | 8.35 | 7.93 | 47704 |
| 1779745200 | 8.24 | -0.17 | -2.02 | 8.4 | 8.41 | 8.24 | 7347 |
| 1779486000 | 8.41 | 0.18 | 2.19 | 8.23 | 8.46 | 8.23 | 24713 |
| 1779399600 | 8.23 | -0.18 | -2.14 | 8.34 | 8.5399999 | 8.19 | 21441 |
| 1779313200 | 8.41 | -0.23 | -2.66 | 8.65 | 8.8 | 8.4 | 38899 |
| 1779226800 | 8.64 | 0.09 | 1.05 | 8.6 | 8.7899999 | 8.55 | 99649 |
| 1778881200 | 8.55 | 0.26 | 3.14 | 8.25 | 8.55 | 8.25 | 23724 |
| 1778794800 | 8.2899999 | 0.17 | 2.09 | 8.11 | 8.34 | 8.11 | 21488 |
| 1778708400 | 8.1199999 | -0.21 | -2.52 | 8.42 | 8.42 | 8.1199999 | 19441 |
| 1778622000 | 8.33 | 0.43 | 5.44 | 8 | 8.39 | 7.99 | 110501 |
| 1778535600 | 7.9 | -0.06 | -0.75 | 7.98 | 8.1199999 | 7.88 | 30335 |
| 1778276400 | 7.96 | 0.25 | 3.24 | 7.7 | 8.02 | 7.64 | 99594 |
| 1778190000 | 7.71 | -0.26 | -3.26 | 7.94 | 7.94 | 7.57 | 129577 |
| 1778103600 | 7.97 | -1.08 | -11.93 | 8.73 | 8.73 | 7.87 | 190645 |
| 1778017200 | 9.05 | 0.22 | 2.49 | 8.8 | 9.07 | 8.68 | 41283 |
| 1777930800 | 8.83 | -0.01 | -0.11 | 8.83 | 9.05 | 8.78 | 112559 |
| 1777671600 | 8.84 | -0.3 | -3.28 | 9.0399999 | 9.06 | 8.69 | 125941 |
| 1777585200 | 9.14 | 0.15 | 1.67 | 9 | 9.17 | 8.8699999 | 64661 |
| 1777498800 | 8.99 | 0.53 | 6.26 | 8.68 | 9.05 | 8.46 | 137169 |
| 1777412400 | 8.46 | -0.07 | -0.82 | 8.8699999 | 8.8699999 | 8.46 | 79173 |
| 1777326000 | 8.53 | 0.18 | 2.16 | 8.06 | 8.53 | 8.06 | 94177 |
| 1777066800 | 8.35 | 0.13 | 1.58 | 8.15 | 8.38 | 8.03 | 41992 |
| 1776980400 | 8.22 | 0.02 | 0.24 | 8.2449999 | 8.2899999 | 8.1199999 | 76258 |
| 1776894000 | 8.2 | 0.13 | 1.61 | 8.2 | 8.34 | 8.17 | 30083 |
| 1776807600 | 8.07 | 0.17 | 2.15 | 8.02 | 8.13 | 7.93 | 64092 |
| 1776721200 | 7.9 | 0.09 | 1.15 | 8.16 | 8.16 | 7.9 | 22643 |
| 1776462000 | 7.81 | -0.72 | -8.44 | 8.17 | 8.17 | 7.79 | 87114 |
| 1776375600 | 8.53 | 0.12 | 1.43 | 8.42 | 8.6 | 8.42 | 40915 |
| 1776289200 | 8.41 | -0.06 | -0.71 | 8.5399999 | 8.65 | 8.38 | 39174 |
| 1776202800 | 8.47 | 0.08 | 0.95 | 8.3 | 8.47 | 8.17 | 64268 |
| 1776116400 | 8.39 | 0.21 | 2.57 | 8.35 | 8.55 | 8.2899999 | 125376 |
| 1775857200 | 8.18 | -0.01 | -0.12 | 8.15 | 8.27 | 8.15 | 50430 |
| 1775770800 | 8.19 | -0.12 | -1.44 | 8.35 | 8.41 | 8.1199999 | 42043 |
| 1775684400 | 8.31 | -0.39 | -4.48 | 8.35 | 8.3699999 | 8.07 | 87926 |
| 1775598000 | 8.7 | -0.11 | -1.25 | 8.8699999 | 8.98 | 8.59 | 96482 |
| 1775511600 | 8.81 | 0.04 | 0.46 | 8.8 | 9 | 8.64 | 100129 |
| 1775166000 | 8.77 | 0.25 | 2.93 | 9 | 9 | 8.6 | 124288 |
| 1775079600 | 8.52 | -0.32 | -3.62 | 9.39 | 9.39 | 8.36 | 85529 |
| 1774993200 | 8.84 | -0.27 | -2.96 | 9.1 | 9.15 | 8.63 | 106867 |
| 1774906800 | 9.11 | -0.01 | -0.11 | 9.4 | 9.4 | 9.01 | 38518 |
| 1774647600 | 9.1199999 | 0.22 | 2.47 | 8.81 | 9.17 | 8.81 | 128195 |
| 1774561200 | 8.9 | 0.02 | 0.23 | 8.98 | 9.13 | 8.9 | 22179 |
| 1774474800 | 8.88 | -0.29 | -3.16 | 9.06 | 9.11 | 8.88 | 55816 |
| 1774388400 | 9.17 | -0.15 | -1.61 | 9.21 | 9.6199999 | 9.07 | 66596 |
| 1774302000 | 9.32 | -0.17 | -1.79 | 9.42 | 9.44 | 9.1 | 53748 |
| 1774042800 | 9.49 | 0.42 | 4.63 | 9.03 | 9.49 | 9.01 | 130358 |
| 1773956400 | 9.07 | 0.64 | 7.59 | 8.64 | 9.15 | 8.51 | 149126 |
| 1773870000 | 8.43 | 0.28 | 3.44 | 8.31 | 8.49 | 8 | 62203 |
| 1773783600 | 8.15 | -0.15 | -1.81 | 8.16 | 8.28 | 8.15 | 49346 |
| 1773697200 | 8.3 | 0.22 | 2.72 | 8.25 | 8.39 | 8.06 | 54909 |
| 1773438000 | 8.08 | -0.6 | -6.91 | 8.6 | 8.6 | 7.61 | 118839 |
| 1773351600 | 8.68 | 0.11 | 1.28 | 8.8 | 8.82 | 8.55 | 103610 |
| 1773265200 | 8.57 | 0.1 | 1.18 | 8.55 | 8.68 | 8.46 | 40012 |
| 1773178800 | 8.47 | -0.5 | -5.57 | 8.2899999 | 8.83 | 8.24 | 260159 |
| 1773092400 | 8.97 | -0.01 | -0.11 | 9.5 | 9.5 | 8.8 | 319025 |
| 1772836800 | 8.98 | 0.18 | 2.05 | 8.82 | 9.1199999 | 8.34 | 102239 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
