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 | -0.07 | -1.45833333333 | 4.8 | 4.98 | 4.66 | 199404 | 4.76617985 | CS |
| 4 | -0.24 | -4.82897384306 | 4.97 | 5.48 | 4.66 | 175004 | 4.97172521 | CS |
| 12 | -0.89 | -15.8362989324 | 5.62 | 5.68 | 4.49 | 231255 | 4.93088272 | CS |
| 26 | 0.05 | 1.06837606838 | 4.68 | 6.73 | 4.47 | 229028 | 5.36434126 | CS |
| 52 | -0.19 | -3.86178861789 | 4.92 | 6.73 | 2.98 | 234889 | 4.7040232 | CS |
| 156 | -4.11 | -46.4932126697 | 8.84 | 10.53 | 2.98 | 179767 | 6.02631429 | CS |
| 260 | -5.89 | -55.461393597 | 10.62 | 18 | 2.98 | 266151 | 9.80448601 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735069200 | 4.73 | 0.04 | 0.85 | 4.72 | 4.78 | 4.69 | 39725 |
| 1734993600 | 4.69 | -0.08 | -1.68 | 4.74 | 4.86 | 4.66 | 99443 |
| 1734734400 | 4.7699999 | 0.04 | 0.85 | 4.69 | 4.85 | 4.69 | 334355 |
| 1734648000 | 4.73 | -0.05 | -1.05 | 4.78 | 4.86 | 4.72 | 166880 |
| 1734561600 | 4.78 | -0.05 | -1.04 | 4.79 | 4.86 | 4.72 | 259173 |
| 1734475200 | 4.83 | -0.05 | -1.02 | 4.8 | 4.98 | 4.8 | 137169 |
| 1734388800 | 4.88 | 0.01 | 0.21 | 4.87 | 4.93 | 4.78 | 159655 |
| 1734129600 | 4.87 | -0.2 | -3.94 | 5 | 5.01 | 4.83 | 148309 |
| 1734043200 | 5.07 | -0.37 | -6.80 | 5.29 | 5.33 | 5.0599999 | 181873 |
| 1733956800 | 5.44 | 0.46 | 9.24 | 4.99 | 5.48 | 4.98 | 277771 |
| 1733870400 | 4.98 | 0.08 | 1.63 | 5 | 5.04 | 4.92 | 163680 |
| 1733784000 | 4.9 | 0.07 | 1.45 | 4.99 | 5.18 | 4.88 | 348213 |
| 1733524800 | 4.83 | -0.09 | -1.83 | 4.92 | 4.94 | 4.8099999 | 133374 |
| 1733438400 | 4.92 | -0.15 | -2.96 | 5.09 | 5.14 | 4.89 | 153416 |
| 1733352000 | 5.07 | -0.2 | -3.80 | 5.38 | 5.38 | 5.01 | 154472 |
| 1733265600 | 5.2699999 | 0.28 | 5.61 | 5.03 | 5.32 | 5.01 | 253133 |
| 1733179200 | 4.99 | -0.16 | -3.11 | 5.11 | 5.14 | 4.98 | 93563 |
| 1732920000 | 5.15 | 0.09 | 1.78 | 5.1 | 5.21 | 5.08 | 137165 |
| 1732833600 | 5.0599999 | 0.01 | 0.20 | 5.09 | 5.11 | 5.03 | 37109 |
| 1732747200 | 5.05 | 0.02 | 0.40 | 5.07 | 5.15 | 5.0199999 | 91275 |
| 1732660800 | 5.03 | 0.08 | 1.62 | 4.97 | 5.05 | 4.93 | 170045 |
| 1732574400 | 4.95 | -0.12 | -2.37 | 4.94 | 5.04 | 4.89 | 235420 |
| 1732315200 | 5.07 | 0.02 | 0.40 | 5.07 | 5.15 | 5.0199999 | 102438 |
| 1732228800 | 5.05 | 0.01 | 0.20 | 5.07 | 5.1 | 4.9 | 187874 |
| 1732142400 | 5.04 | -0.05 | -0.98 | 5.07 | 5.15 | 4.98 | 152840 |
| 1732056000 | 5.09 | 0.15 | 3.04 | 4.98 | 5.11 | 4.84 | 169763 |
| 1731969600 | 4.94 | 0.16 | 3.35 | 4.92 | 5.14 | 4.87 | 266061 |
| 1731710400 | 4.78 | -0.13 | -2.65 | 4.92 | 5.05 | 4.67 | 223661 |
| 1731624000 | 4.91 | 0.28 | 6.05 | 4.57 | 5.03 | 4.57 | 421494 |
| 1731537600 | 4.63 | 0.04 | 0.87 | 4.67 | 4.71 | 4.61 | 196668 |
| 1731451200 | 4.59 | -0.07 | -1.50 | 4.57 | 4.74 | 4.53 | 188566 |
| 1731364800 | 4.66 | -0.12 | -2.51 | 4.51 | 4.7 | 4.51 | 293585 |
| 1731105600 | 4.78 | 0 | 0.00 | 4.75 | 4.79 | 4.62 | 270647 |
| 1731019200 | 4.78 | 0.05 | 1.06 | 4.75 | 4.84 | 4.66 | 479216 |
| 1730932800 | 4.73 | -0.12 | -2.47 | 4.59 | 4.8 | 4.53 | 693030 |
| 1730846400 | 4.85 | -0.04 | -0.82 | 4.89 | 4.98 | 4.79 | 187549 |
| 1730760000 | 4.89 | 0.09 | 1.88 | 4.84 | 4.89 | 4.75 | 160164 |
| 1730497200 | 4.8 | -0.01 | -0.21 | 4.83 | 4.88 | 4.78 | 164716 |
| 1730410800 | 4.8099999 | -0.34 | -6.60 | 5.05 | 5.07 | 4.8 | 303309 |
| 1730324400 | 5.15 | -0.06 | -1.15 | 5.24 | 5.24 | 5.08 | 162675 |
| 1730238000 | 5.21 | 0.16 | 3.17 | 5.08 | 5.3 | 5.08 | 221735 |
| 1730151600 | 5.05 | 0.04 | 0.80 | 5 | 5.08 | 4.99 | 149262 |
| 1729892400 | 5.01 | -0.13 | -2.53 | 5.11 | 5.17 | 5.01 | 154629 |
| 1729806000 | 5.14 | -0.08 | -1.53 | 5.1 | 5.2699999 | 4.95 | 320923 |
| 1729719600 | 5.22 | -0.2 | -3.69 | 5.35 | 5.35 | 5.17 | 164055 |
| 1729633200 | 5.42 | 0.09 | 1.69 | 5.35 | 5.44 | 5.33 | 166430 |
| 1729546800 | 5.33 | 0.1 | 1.91 | 5.34 | 5.38 | 5.14 | 230351 |
| 1729287600 | 5.23 | 0.25 | 5.02 | 5.0199999 | 5.29 | 5.0199999 | 444549 |
| 1729201200 | 4.98 | 0.07 | 1.43 | 4.93 | 5.0199999 | 4.86 | 163308 |
| 1729114800 | 4.91 | -0.05 | -1.01 | 5.03 | 5.05 | 4.9 | 134204 |
| 1729028400 | 4.96 | 0.16 | 3.33 | 4.86 | 4.96 | 4.83 | 366564 |
| 1728682800 | 4.8 | 0.04 | 0.84 | 4.8 | 5 | 4.8 | 214142 |
| 1728596400 | 4.76 | 0.15 | 3.25 | 4.68 | 4.8 | 4.61 | 302953 |
| 1728510000 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1728423600 | 4.61 | 0.06 | 1.32 | 4.54 | 4.63 | 4.5 | 210864 |
| 1728337200 | 4.55 | -0.12 | -2.57 | 4.67 | 4.74 | 4.5 | 464891 |
| 1728078000 | 4.67 | -0.26 | -5.27 | 4.95 | 4.98 | 4.64 | 352521 |
| 1727991600 | 4.93 | -0.72 | -12.74 | 5.47 | 5.47 | 4.9 | 535836 |
| 1727905200 | 5.65 | 0.03 | 0.53 | 5.55 | 5.68 | 5.5 | 172814 |
| 1727818800 | 5.62 | 0.05 | 0.90 | 5.62 | 5.67 | 5.54 | 227301 |
| 1727730000 | 5.57 | -0.12 | -2.11 | 5.6 | 5.64 | 5.42 | 237505 |
| 1727473200 | 5.69 | -0.19 | -3.23 | 5.86 | 5.92 | 5.65 | 194359 |
| 1727386800 | 5.88 | 0.03 | 0.51 | 5.91 | 6.0199999 | 5.82 | 254520 |
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
