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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 2.24 | -0.03 | -1.32 | 2.2599999 | 2.2799999 | 2.23 | 351771 |
| 1732228800 | 2.27 | -0.06 | -2.58 | 2.2799999 | 2.35 | 2.2599999 | 325020 |
| 1732142400 | 2.33 | -0.03 | -1.27 | 2.34 | 2.37 | 2.31 | 297925 |
| 1732056000 | 2.36 | -0.09 | -3.67 | 2.38 | 2.43 | 2.36 | 444108 |
| 1731969600 | 2.45 | -0.22 | -8.24 | 2.5 | 2.5099999 | 2.42 | 524951 |
| 1731710400 | 2.67 | 0.05 | 1.91 | 2.57 | 2.68 | 2.57 | 226179 |
| 1731624000 | 2.62 | -0.09 | -3.32 | 2.7799999 | 2.7799999 | 2.58 | 262254 |
| 1731537600 | 2.71 | 0.07 | 2.65 | 2.59 | 2.71 | 2.55 | 319240 |
| 1731451200 | 2.64 | 0.06 | 2.33 | 2.61 | 2.7 | 2.6 | 459117 |
| 1731364800 | 2.58 | 0.29 | 12.66 | 2.44 | 2.62 | 2.43 | 745926 |
| 1731105600 | 2.29 | 0.03 | 1.33 | 2.27 | 2.34 | 2.2599999 | 361738 |
| 1731019200 | 2.2599999 | -0.09 | -3.83 | 2.31 | 2.41 | 2.24 | 455788 |
| 1730932800 | 2.35 | 0.08 | 3.52 | 2.35 | 2.47 | 2.33 | 765101 |
| 1730846400 | 2.27 | 0.02 | 0.89 | 2.25 | 2.2799999 | 2.21 | 237945 |
| 1730760000 | 2.25 | 0.05 | 2.27 | 2.17 | 2.2599999 | 2.17 | 321392 |
| 1730497200 | 2.2 | 0.05 | 2.33 | 2.11 | 2.21 | 2.11 | 191320 |
| 1730410800 | 2.15 | 0.1 | 4.88 | 2.08 | 2.2 | 2.08 | 775443 |
| 1730324400 | 2.05 | 0.05 | 2.50 | 2 | 2.09 | 2 | 364161 |
| 1730238000 | 2 | -0.1 | -4.76 | 2.08 | 2.08 | 1.99 | 563572 |
| 1730151600 | 2.1 | 0.01 | 0.48 | 2.08 | 2.11 | 2.07 | 352435 |
| 1729892400 | 2.09 | 0.09 | 4.50 | 2.04 | 2.1 | 2.04 | 629679 |
| 1729806000 | 2 | 0.01 | 0.50 | 1.96 | 2.08 | 1.96 | 1428712 |
| 1729719600 | 1.99 | 0.04 | 2.05 | 2 | 2.02 | 1.96 | 1039648 |
| 1729633200 | 1.95 | -0.06 | -2.99 | 1.96 | 1.99 | 1.94 | 1029248 |
| 1729546800 | 2.0099999 | -0.02 | -0.99 | 1.98 | 2.02 | 1.94 | 1117090 |
| 1729287600 | 2.0299999 | -0.2 | -8.97 | 2.2 | 2.2 | 2.0099999 | 1332794 |
| 1729201200 | 2.23 | -0.05 | -2.19 | 2.27 | 2.27 | 2.19 | 295385 |
| 1729114800 | 2.2799999 | 0.01 | 0.44 | 2.21 | 2.2799999 | 2.16 | 376167 |
| 1729028400 | 2.27 | -0.08 | -3.40 | 2.31 | 2.34 | 2.2599999 | 373662 |
| 1728682800 | 2.35 | -0.01 | -0.42 | 2.31 | 2.35 | 2.2799999 | 281459 |
| 1728596400 | 2.36 | -0.15 | -5.98 | 2.49 | 2.49 | 2.35 | 380686 |
| 1728510000 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1728423600 | 2.5099999 | -0.01 | -0.40 | 2.55 | 2.58 | 2.5099999 | 177848 |
| 1728337200 | 2.52 | 0.06 | 2.44 | 2.485 | 2.55 | 2.47 | 241703 |
| 1728078000 | 2.46 | 0 | 0.00 | 2.44 | 2.47 | 2.39 | 206260 |
| 1727991600 | 2.46 | 0.05 | 2.07 | 2.41 | 2.5 | 2.41 | 320758 |
| 1727905200 | 2.41 | 0.01 | 0.42 | 2.43 | 2.44 | 2.36 | 293541 |
| 1727818800 | 2.4 | -0.07 | -2.83 | 2.43 | 2.45 | 2.35 | 724165 |
| 1727730000 | 2.47 | 0.06 | 2.49 | 2.41 | 2.5099999 | 2.41 | 543682 |
| 1727473200 | 2.41 | 0.14 | 6.17 | 2.29 | 2.41 | 2.2799999 | 1166152 |
| 1727386800 | 2.27 | -0.03 | -1.30 | 2.2799999 | 2.31 | 2.24 | 830269 |
| 1727300400 | 2.3 | -0.01 | -0.43 | 2.29 | 2.31 | 2.27 | 694367 |
| 1727214000 | 2.31 | -0.06 | -2.53 | 2.36 | 2.37 | 2.29 | 605549 |
| 1727127600 | 2.37 | 0.04 | 1.72 | 2.33 | 2.38 | 2.27 | 1049596 |
| 1726868400 | 2.33 | -0.06 | -2.51 | 2.34 | 2.36 | 2.29 | 871473 |
| 1726782000 | 2.39 | -0.04 | -1.65 | 2.36 | 2.43 | 2.33 | 620882 |
| 1726695600 | 2.43 | 0.08 | 3.40 | 2.34 | 2.43 | 2.23 | 1773955 |
| 1726609200 | 2.35 | 0.03 | 1.29 | 2.33 | 2.38 | 2.3 | 374930 |
| 1726522800 | 2.32 | 0.03 | 1.31 | 2.32 | 2.36 | 2.29 | 740152 |
| 1726263600 | 2.29 | -0.08 | -3.38 | 2.3 | 2.31 | 2.25 | 531221 |
| 1726177200 | 2.37 | -0.28 | -10.57 | 2.56 | 2.56 | 2.34 | 915577 |
| 1726090800 | 2.65 | -0.18 | -6.36 | 2.715 | 2.75 | 2.65 | 179401 |
| 1726004400 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1725918000 | 2.83 | -0.07 | -2.41 | 2.85 | 2.86 | 2.82 | 95857 |
| 1725658800 | 2.9 | 0.12 | 4.32 | 2.7599999 | 2.92 | 2.7599999 | 326541 |
| 1725572400 | 2.7799999 | -0.04 | -1.42 | 2.77 | 2.7799999 | 2.69 | 517545 |
| 1725486000 | 2.82 | 0.05 | 1.81 | 2.8 | 2.83 | 2.7599999 | 252745 |
| 1725399600 | 2.77 | 0.17 | 6.54 | 2.62 | 2.81 | 2.62 | 776553 |
| 1725054000 | 2.6 | 0.02 | 0.78 | 2.61 | 2.63 | 2.57 | 200279 |
| 1724967600 | 2.58 | -0.08 | -3.01 | 2.63 | 2.63 | 2.55 | 222617 |
| 1724881200 | 2.66 | 0.12 | 4.72 | 2.59 | 2.7 | 2.59 | 575507 |
| 1724794800 | 2.54 | 0.03 | 1.20 | 2.55 | 2.6 | 2.54 | 311697 |
| 1724708400 | 2.5099999 | 0.03 | 1.21 | 2.43 | 2.5299999 | 2.43 | 129759 |
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
