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 | 0.75 | 7.14285714286 | 10.5 | 12.77 | 10.08 | 66785 | 11.37056061 | CS |
| 4 | -0.03 | -0.265957446809 | 11.28 | 13.88 | 10.08 | 72072 | 11.94092428 | CS |
| 12 | 4.06 | 56.4673157163 | 7.19 | 13.88 | 7.08 | 55314 | 10.69066839 | CS |
| 26 | 7.22 | 179.156327543 | 4.03 | 13.88 | 3.94 | 30974 | 9.69699633 | CS |
| 52 | 5.73 | 103.804347826 | 5.52 | 13.88 | 3.91 | 21082 | 8.27918134 | CS |
| 156 | 11.155 | 11742.1052632 | 0.095 | 13.88 | 0.09 | 119988 | 1.50088603 | CS |
| 260 | 11.18 | 15971.4285714 | 0.07 | 13.88 | 0.045 | 136711 | 0.94684552 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 11.25 | 0.26 | 2.37 | 11 | 11.53 | 11 | 29826 |
| 1741300800 | 10.99 | -0.14 | -1.26 | 11.08 | 11.18 | 10.57 | 65811 |
| 1741214400 | 11.13 | -0.99 | -8.17 | 12.15 | 12.77 | 11.1 | 63046 |
| 1741128000 | 12.12 | 1.14 | 10.38 | 10.08 | 12.27 | 10.08 | 104611 |
| 1741041600 | 10.98 | -0.03 | -0.27 | 10.5 | 11.47 | 10.5 | 65601 |
| 1740782400 | 11.01 | 0.23 | 2.13 | 10.5 | 11.01 | 10.39 | 34854 |
| 1740696000 | 10.78 | -0.03 | -0.28 | 10.73 | 11.36 | 10.71 | 41273 |
| 1740609600 | 10.81 | -0.49 | -4.34 | 11.23 | 11.23 | 10.68 | 68555 |
| 1740523200 | 11.3 | -0.78 | -6.46 | 12.19 | 12.19 | 11.15 | 73212 |
| 1740436800 | 12.08 | 0.34 | 2.90 | 12.85 | 13 | 11.89 | 79512 |
| 1740177600 | 11.74 | -0.29 | -2.41 | 12.52 | 12.52 | 11.51 | 98007 |
| 1740091200 | 12.03 | -1.03 | -7.89 | 13.3 | 13.3 | 11.85 | 90642 |
| 1740004800 | 13.06 | -0.43 | -3.19 | 13.65 | 13.75 | 12.99 | 89809 |
| 1739918400 | 13.49 | 1.44 | 11.95 | 12.15 | 13.88 | 12.07 | 203361 |
| 1739572800 | 12.05 | 0.04 | 0.33 | 12.2 | 12.2 | 11.71 | 24825 |
| 1739486400 | 12.01 | 0.06 | 0.50 | 12.04 | 12.2 | 11.86 | 59848 |
| 1739400000 | 11.95 | 0.69 | 6.13 | 11.29 | 12.44 | 11.22 | 128212 |
| 1739313600 | 11.26 | 0.32 | 2.93 | 10.96 | 11.3 | 10.95 | 25270 |
| 1739227200 | 10.94 | -0.33 | -2.93 | 11.26 | 11.26 | 10.85 | 22541 |
| 1738968000 | 11.27 | -0.14 | -1.23 | 11.28 | 11.5 | 11.11 | 30369 |
| 1738881600 | 11.41 | 0.64 | 5.94 | 10.76 | 11.47 | 10.76 | 55436 |
| 1738795200 | 10.77 | 0.75 | 7.49 | 10.4 | 11.02 | 10 | 326810 |
| 1738708800 | 10.02 | -0.73 | -6.79 | 10.94 | 11.16 | 10.02 | 257250 |
| 1738622400 | 10.75 | -0.15 | -1.38 | 10.84 | 10.92 | 10.55 | 25144 |
| 1738363200 | 10.9 | -0.14 | -1.27 | 11.04 | 11.1 | 10.73 | 27748 |
| 1738276800 | 11.04 | 0.1 | 0.91 | 10.01 | 11.16 | 10.01 | 65842 |
| 1738190400 | 10.94 | 0.04 | 0.37 | 10.78 | 10.98 | 10.66 | 23794 |
| 1738104000 | 10.9 | 0.25 | 2.35 | 10.64 | 11.01 | 10.61 | 45317 |
| 1738017600 | 10.65 | -0.02 | -0.19 | 10.55 | 10.7 | 10.49 | 35595 |
| 1737758400 | 10.67 | 0.14 | 1.33 | 10.49 | 10.69 | 10.4 | 19104 |
| 1737672000 | 10.53 | 0.03 | 0.29 | 10.68 | 10.68 | 10.45 | 36501 |
| 1737585600 | 10.5 | 0.5 | 5.00 | 10 | 10.7 | 9.97 | 33211 |
| 1737499200 | 10 | 0.45 | 4.71 | 9.66 | 10.22 | 9.22 | 51972 |
| 1737412800 | 9.55 | -0.08 | -0.83 | 9.73 | 9.73 | 9.52 | 6828 |
| 1737153600 | 9.63 | -0.19 | -1.93 | 9.8 | 9.99 | 9.56 | 34235 |
| 1737067200 | 9.82 | 0.54 | 5.82 | 9.39 | 9.82 | 9.36 | 51621 |
| 1736980800 | 9.28 | 0.28 | 3.11 | 8.92 | 9.42 | 8.75 | 58518 |
| 1736894400 | 9 | 0.07 | 0.78 | 9.19 | 9.2 | 8.66 | 44452 |
| 1736808000 | 8.93 | 0.09 | 1.02 | 8.93 | 9.02 | 8.89 | 39515 |
| 1736548800 | 8.84 | 0.37 | 4.37 | 8.68 | 8.94 | 8.48 | 26534 |
| 1736462400 | 8.47 | -0.03 | -0.35 | 8.48 | 8.52 | 8.43 | 22700 |
| 1736376000 | 8.5 | -0.03 | -0.35 | 8.24 | 8.69 | 8.24 | 36479 |
| 1736289600 | 8.53 | -0.18 | -2.07 | 8.74 | 8.9 | 8.44 | 28775 |
| 1736203200 | 8.71 | 0.71 | 8.88 | 8.01 | 8.72 | 7.98 | 59729 |
| 1735944000 | 8 | 0.41 | 5.40 | 7.69 | 8 | 7.55 | 24074 |
| 1735857600 | 7.59 | -0.15 | -1.94 | 7.73 | 7.84 | 7.51 | 17509 |
| 1735684800 | 7.74 | -0.06 | -0.77 | 7.8 | 7.8 | 7.54 | 15584 |
| 1735598400 | 7.8 | -0.01 | -0.13 | 7.79 | 7.81 | 7.72 | 11479 |
| 1735339200 | 7.81 | 0.01 | 0.13 | 7.99 | 7.99 | 7.64 | 13713 |
| 1735069200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.76 | 5600 |
| 1734993600 | 7.8 | -0.2 | -2.50 | 7.75 | 7.85 | 7.74 | 76770 |
| 1734734400 | 8 | 0.22 | 2.83 | 7.7 | 8 | 7.7 | 29423 |
| 1734648000 | 7.78 | 0.19 | 2.50 | 7.6 | 7.78 | 7.5 | 6941 |
| 1734561600 | 7.59 | -0.08 | -1.04 | 7.67 | 7.87 | 7.58 | 11391 |
| 1734475200 | 7.67 | 0.28 | 3.79 | 7.4 | 7.68 | 7.08 | 11377 |
| 1734388800 | 7.39 | -0.48 | -6.10 | 7.92 | 8.25 | 7.16 | 46978 |
| 1734129600 | 7.87 | 0.77 | 10.85 | 7.19 | 7.92 | 7.19 | 44291 |
| 1734043200 | 7.1 | 0.35 | 5.19 | 6.75 | 7.1 | 6.75 | 27702 |
| 1733956800 | 6.75 | 0.13 | 1.96 | 6.51 | 6.75 | 6.51 | 11479 |
| 1733870400 | 6.62 | 0.07 | 1.07 | 6.55 | 6.62 | 6.48 | 50323 |
| 1733784000 | 6.55 | 0.27 | 4.30 | 6.29 | 6.55 | 6.28 | 22002 |
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
