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 |
|---|---|---|---|---|---|---|---|
| 1741642800 | 9.99 | 0.18 | 1.83 | 9.82 | 10.14 | 9.82 | 20522 |
| 1741387200 | 9.81 | 0.22 | 2.29 | 9.5 | 9.82 | 9.5 | 602 |
| 1741300800 | 9.59 | -0.17 | -1.74 | 9.6 | 9.6 | 9.59 | 1700 |
| 1741214400 | 9.76 | 0.1 | 1.04 | 9.65 | 9.78 | 9.64 | 3882 |
| 1741128000 | 9.66 | 0.27 | 2.88 | 9.63 | 9.82 | 9.58 | 13000 |
| 1741041600 | 9.39 | 0.36 | 3.99 | 9.1 | 9.39 | 9.1 | 2399 |
| 1740782400 | 9.03 | -0.02 | -0.22 | 9 | 9.07 | 9 | 5273 |
| 1740696000 | 9.05 | -0.03 | -0.33 | 9.13 | 9.13 | 9.05 | 200 |
| 1740609600 | 9.08 | -0.15 | -1.63 | 9.11 | 9.11 | 9.07 | 3459 |
| 1740523200 | 9.23 | 0.22 | 2.44 | 9.01 | 9.24 | 9.01 | 2200 |
| 1740436800 | 9.01 | -0.18 | -1.96 | 9.07 | 9.07 | 9 | 5332 |
| 1740177600 | 9.19 | 0.13 | 1.43 | 9.24 | 9.35 | 9.15 | 7221 |
| 1740091200 | 9.06 | -0.18 | -1.95 | 9.19 | 9.19 | 9.0399999 | 6019 |
| 1740004800 | 9.24 | 0.31 | 3.47 | 9.0399999 | 9.2899999 | 9.0399999 | 19952 |
| 1739918400 | 8.93 | 0.24 | 2.76 | 8.65 | 9 | 8.64 | 13877 |
| 1739572800 | 8.69 | 0.05 | 0.58 | 8.7 | 8.77 | 8.69 | 636919 |
| 1739486400 | 8.64 | 0.03 | 0.35 | 8.7 | 8.81 | 8.64 | 34999 |
| 1739400000 | 8.61 | 0.01 | 0.12 | 8.6 | 8.65 | 8.55 | 5465 |
| 1739313600 | 8.6 | 0.09 | 1.06 | 8.56 | 8.6 | 8.56 | 4135 |
| 1739227200 | 8.51 | 0.17 | 2.04 | 8.4 | 8.53 | 8.4 | 4322 |
| 1738968000 | 8.34 | -0.06 | -0.71 | 8.43 | 8.43 | 8.34 | 1350 |
| 1738881600 | 8.4 | -0.05 | -0.59 | 8.4 | 8.41 | 8.4 | 2745 |
| 1738795200 | 8.45 | 0.21 | 2.55 | 8.3 | 8.45 | 8.3 | 2646 |
| 1738708800 | 8.24 | -0.09 | -1.08 | 8.33 | 8.33 | 8.24 | 12304 |
| 1738622400 | 8.33 | 0.17 | 2.08 | 8.16 | 8.41 | 8.16 | 8355 |
| 1738363200 | 8.16 | 0.11 | 1.37 | 8.0399999 | 8.16 | 8.0399999 | 2636 |
| 1738276800 | 8.05 | -0.29 | -3.48 | 8.23 | 8.23 | 8.05 | 1286 |
| 1738190400 | 8.34 | 0.16 | 1.96 | 8.3 | 8.34 | 8.26 | 3212 |
| 1738104000 | 8.18 | -0.19 | -2.27 | 8.35 | 8.35 | 8.18 | 1845 |
| 1738017600 | 8.3699999 | -0.28 | -3.24 | 8.52 | 8.52 | 8.36 | 3690 |
| 1737758400 | 8.65 | 0.03 | 0.35 | 8.55 | 8.65 | 8.51 | 6275 |
| 1737672000 | 8.6199999 | -0.05 | -0.58 | 8.67 | 8.7 | 8.6 | 4396 |
| 1737585600 | 8.67 | 0.18 | 2.12 | 8.49 | 8.67 | 8.49 | 8394 |
| 1737499200 | 8.49 | 0.03 | 0.35 | 8.49 | 8.5 | 8.4 | 11258 |
| 1737412800 | 8.46 | -0.02 | -0.24 | 8.49 | 8.5 | 8.45 | 3202 |
| 1737153600 | 8.48 | -0.23 | -2.64 | 8.52 | 8.57 | 8.45 | 8593 |
| 1737067200 | 8.71 | 0.25 | 2.96 | 8.5 | 8.75 | 8.48 | 350645 |
| 1736980800 | 8.46 | 0.1 | 1.20 | 8.47 | 8.5 | 8.46 | 7303 |
| 1736894400 | 8.36 | 0 | 0.00 | 8.19 | 8.36 | 8.19 | 3900 |
| 1736808000 | 8.36 | 0.03 | 0.36 | 8.4 | 8.4 | 8.28 | 9539 |
| 1736548800 | 8.33 | 0.09 | 1.09 | 8.35 | 8.35 | 8.25 | 18638 |
| 1736462400 | 8.24 | 0.01 | 0.12 | 8.23 | 8.25 | 8.23 | 1409 |
| 1736376000 | 8.23 | 0.09 | 1.11 | 8.22 | 8.23 | 8.2 | 3358 |
| 1736289600 | 8.14 | 0.01 | 0.12 | 8.15 | 8.15 | 8.1 | 3118 |
| 1736203200 | 8.13 | 0.14 | 1.75 | 8.15 | 8.15 | 8.09 | 5922 |
| 1735944000 | 7.99 | -0.3 | -3.62 | 8.14 | 8.16 | 7.99 | 7354 |
| 1735857600 | 8.2899999 | 0.07 | 0.85 | 8.22 | 8.34 | 8.22 | 6406 |
| 1735684800 | 8.22 | 0.02 | 0.24 | 8.1199999 | 8.22 | 8.1199999 | 11563 |
| 1735598400 | 8.2 | 0.14 | 1.74 | 8.3 | 8.45 | 8.2 | 19230 |
| 1735339200 | 8.06 | -0.02 | -0.25 | 7.99 | 8.06 | 7.99 | 1507 |
| 1735069200 | 8.08 | 0.13 | 1.64 | 8 | 8.08 | 8 | 2743 |
| 1734993600 | 7.95 | -0.02 | -0.25 | 7.86 | 7.98 | 7.86 | 2930 |
| 1734734400 | 7.97 | 0.11 | 1.40 | 7.95 | 7.98 | 7.83 | 8149 |
| 1734648000 | 7.86 | 0.13 | 1.68 | 7.8 | 7.86 | 7.8 | 6550 |
| 1734561600 | 7.73 | 0 | 0.00 | 7.79 | 7.79 | 7.73 | 590 |
| 1734475200 | 7.73 | 0.03 | 0.39 | 7.68 | 7.73 | 7.64 | 1040 |
| 1734388800 | 7.7 | -0.06 | -0.77 | 7.69 | 7.7 | 7.69 | 100 |
| 1734129600 | 7.76 | -0.1 | -1.27 | 7.85 | 7.85 | 7.76 | 500 |
| 1734043200 | 7.86 | 0.04 | 0.51 | 7.87 | 7.87 | 7.86 | 1100 |
| 1733956800 | 7.82 | 0.12 | 1.56 | 7.74 | 7.82 | 7.74 | 2271 |
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
