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 | 0.1 | 5.88235294118 | 1.7 | 1.82 | 1.7 | 29653 | 1.79179172 | CS |
| 4 | -0.17 | -8.62944162437 | 1.97 | 2.02 | 1.65 | 33670 | 1.83378281 | CS |
| 12 | -0.04 | -2.17391304348 | 1.84 | 2.37 | 1.65 | 50663 | 1.99003489 | CS |
| 26 | 0.27 | 17.6470588235 | 1.53 | 2.37 | 1.36 | 39104 | 1.83399678 | CS |
| 52 | 0.42 | 30.4347826087 | 1.38 | 2.37 | 1.2 | 44175 | 1.68938769 | CS |
| 156 | 0.19 | 11.801242236 | 1.61 | 2.37 | 0.68 | 36610 | 1.19021909 | CS |
| 260 | -0.79 | -30.5019305019 | 2.59 | 2.7 | 0.68 | 30730 | 1.25734232 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741128000 | 1.8 | 0.02 | 1.12 | 1.77 | 1.82 | 1.71 | 33800 |
| 1741041600 | 1.78 | -0.02 | -1.11 | 1.8 | 1.8 | 1.77 | 27900 |
| 1740782400 | 1.8 | 0 | 0.00 | 1.76 | 1.82 | 1.76 | 18565 |
| 1740696000 | 1.8 | 0.01 | 0.56 | 1.79 | 1.8 | 1.79 | 2100 |
| 1740609600 | 1.79 | 0.11 | 6.55 | 1.7 | 1.8 | 1.7 | 65900 |
| 1740523200 | 1.68 | -0.07 | -4.00 | 1.75 | 1.75 | 1.65 | 42280 |
| 1740436800 | 1.75 | -0.02 | -1.13 | 1.75 | 1.75 | 1.7 | 63505 |
| 1740177600 | 1.77 | -0.02 | -1.12 | 1.82 | 1.82 | 1.72 | 57477 |
| 1740091200 | 1.79 | -0.02 | -1.10 | 1.82 | 1.82 | 1.72 | 9100 |
| 1740004800 | 1.81 | -0.04 | -2.16 | 1.88 | 1.88 | 1.8 | 48200 |
| 1739918400 | 1.85 | -0.09 | -4.64 | 1.95 | 1.95 | 1.82 | 128178 |
| 1739572800 | 1.94 | -0.06 | -3.00 | 2 | 2 | 1.94 | 36296 |
| 1739486400 | 2 | 0.02 | 1.01 | 1.98 | 2.02 | 1.96 | 9550 |
| 1739400000 | 1.98 | 0 | 0.00 | 1.98 | 2 | 1.98 | 7401 |
| 1739313600 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.98 | 9905 |
| 1739227200 | 2 | -0.01 | -0.50 | 2.02 | 2.02 | 1.97 | 8406 |
| 1738968000 | 2.0099999 | 0.03 | 1.52 | 1.98 | 2.02 | 1.98 | 46773 |
| 1738881600 | 1.98 | 0 | 0.00 | 2 | 2 | 1.93 | 10902 |
| 1738795200 | 1.98 | 0.02 | 1.02 | 1.97 | 1.98 | 1.95 | 13500 |
| 1738708800 | 1.96 | 0.06 | 3.16 | 1.94 | 2.02 | 1.94 | 23319 |
| 1738622400 | 1.9 | 0.02 | 1.06 | 1.83 | 1.92 | 1.75 | 81299 |
| 1738363200 | 1.88 | -0.11 | -5.53 | 1.96 | 2.04 | 1.87 | 94592 |
| 1738276800 | 1.99 | 0.05 | 2.58 | 1.97 | 2 | 1.96 | 3400 |
| 1738190400 | 1.94 | -0.06 | -3.00 | 1.98 | 2 | 1.9 | 54012 |
| 1738104000 | 2 | 0.02 | 1.01 | 1.99 | 2 | 1.95 | 15605 |
| 1738017600 | 1.98 | -0.07 | -3.41 | 2 | 2.02 | 1.94 | 51926 |
| 1737758400 | 2.05 | -0.08 | -3.76 | 2.12 | 2.12 | 2.0099999 | 188785 |
| 1737672000 | 2.13 | -0.12 | -5.33 | 2.37 | 2.37 | 2.09 | 171054 |
| 1737585600 | 2.25 | 0.19 | 9.22 | 2.1 | 2.25 | 2.07 | 444304 |
| 1737499200 | 2.06 | 0.06 | 3.00 | 2 | 2.07 | 2 | 34523 |
| 1737412800 | 2 | -0.01 | -0.50 | 2.02 | 2.02 | 1.99 | 9456 |
| 1737153600 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.0099999 | 1.95 | 88400 |
| 1737067200 | 1.99 | -0.01 | -0.50 | 1.99 | 2.02 | 1.98 | 19700 |
| 1736980800 | 2 | -0.01 | -0.50 | 2 | 2.02 | 1.99 | 14296 |
| 1736894400 | 2.0099999 | -0.03 | -1.47 | 2.05 | 2.08 | 1.99 | 30120 |
| 1736808000 | 2.04 | 0 | 0.00 | 2.04 | 2.07 | 2 | 55024 |
| 1736548800 | 2.04 | 0.05 | 2.51 | 2.0299999 | 2.04 | 1.99 | 66637 |
| 1736462400 | 1.99 | 0 | 0.00 | 2 | 2.0099999 | 1.99 | 13965 |
| 1736376000 | 1.99 | -0.04 | -1.97 | 2.0299999 | 2.0299999 | 1.99 | 43000 |
| 1736289600 | 2.0299999 | -0.02 | -0.98 | 2.09 | 2.09 | 2 | 78236 |
| 1736203200 | 2.05 | 0.15 | 7.89 | 1.92 | 2.12 | 1.92 | 129728 |
| 1735944000 | 1.9 | 0.01 | 0.53 | 1.9 | 1.93 | 1.89 | 37500 |
| 1735857600 | 1.89 | 0 | 0.00 | 1.9 | 1.92 | 1.85 | 18010 |
| 1735684800 | 1.89 | -0.01 | -0.53 | 1.91 | 1.91 | 1.82 | 13100 |
| 1735598400 | 1.9 | -0.04 | -2.06 | 1.9 | 1.91 | 1.9 | 7720 |
| 1735339200 | 1.94 | -0.01 | -0.51 | 1.95 | 1.98 | 1.94 | 3809 |
| 1735069200 | 1.95 | 0.1 | 5.41 | 1.95 | 1.95 | 1.94 | 2000 |
| 1734993600 | 1.85 | -0.05 | -2.63 | 1.92 | 1.93 | 1.85 | 26803 |
| 1734734400 | 1.9 | -0.05 | -2.56 | 1.9 | 1.93 | 1.87 | 35000 |
| 1734648000 | 1.95 | -0.03 | -1.52 | 2 | 2 | 1.9 | 25600 |
| 1734561600 | 1.98 | 0.05 | 2.59 | 1.92 | 2 | 1.92 | 17400 |
| 1734475200 | 1.93 | -0.05 | -2.53 | 1.97 | 1.97 | 1.91 | 21550 |
| 1734388800 | 1.98 | 0.18 | 10.00 | 1.8 | 2.05 | 1.8 | 146516 |
| 1734129600 | 1.8 | 0.02 | 1.12 | 1.8 | 1.8 | 1.75 | 26100 |
| 1734043200 | 1.78 | 0.08 | 4.71 | 1.725 | 1.8 | 1.725 | 30010 |
| 1733956800 | 1.7 | -0.1 | -5.56 | 1.84 | 1.84 | 1.7 | 74900 |
| 1733870400 | 1.8 | 0 | 0.00 | 1.8 | 1.84 | 1.8 | 13100 |
| 1733784000 | 1.8 | 0.05 | 2.86 | 1.8 | 1.8 | 1.76 | 31800 |
| 1733524800 | 1.75 | 0.03 | 1.74 | 1.75 | 1.77 | 1.75 | 5501 |
| 1733438400 | 1.72 | -0.02 | -1.15 | 1.76 | 1.76 | 1.71 | 6800 |
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
