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 | -1.15 | -13.3101851852 | 8.64 | 8.69 | 7.29 | 16971 | 8.1206563 | CS |
| 4 | -1.65 | -18.0525164114 | 9.14 | 9.27 | 7.29 | 10932 | 8.62614745 | CS |
| 12 | -2.21 | -22.7835051546 | 9.7 | 9.95 | 7.29 | 12567 | 8.93450132 | CS |
| 26 | -0.61 | -7.53086419753 | 8.1 | 10.69 | 7.29 | 12144 | 9.2394472 | CS |
| 52 | 0.34 | 4.75524475524 | 7.15 | 10.69 | 6.98 | 11740 | 8.56262827 | CS |
| 156 | -1.59 | -17.5110132159 | 9.08 | 10.69 | 4.37 | 9518 | 7.7226249 | CS |
| 260 | -1.99 | -20.9915611814 | 9.48 | 10.69 | 4.37 | 10135 | 8.2445912 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741642800 | 7.49 | -0.52 | -6.49 | 8 | 8.05 | 7.29 | 29455 |
| 1741387200 | 8.01 | 0.06 | 0.75 | 7.96 | 8.05 | 7.96 | 10918 |
| 1741300800 | 7.95 | -0.33 | -3.99 | 8.27 | 8.27 | 7.74 | 34202 |
| 1741214400 | 8.28 | -0.03 | -0.36 | 8.41 | 8.41 | 8.26 | 21748 |
| 1741128000 | 8.31 | -0.11 | -1.31 | 8.44 | 8.69 | 8.26 | 16407 |
| 1741041600 | 8.42 | -0.22 | -2.55 | 8.64 | 8.69 | 8.42 | 1580 |
| 1740782400 | 8.64 | -0.15 | -1.71 | 8.77 | 8.77 | 8.61 | 7095 |
| 1740696000 | 8.7899999 | -0.06 | -0.68 | 8.8699999 | 8.8699999 | 8.67 | 8535 |
| 1740609600 | 8.85 | 0.03 | 0.34 | 8.85 | 8.96 | 8.83 | 7900 |
| 1740523200 | 8.82 | 0.02 | 0.23 | 8.81 | 8.82 | 8.51 | 8803 |
| 1740436800 | 8.8 | -0.15 | -1.68 | 9.16 | 9.16 | 8.68 | 8536 |
| 1740177600 | 8.95 | -0.19 | -2.08 | 9.11 | 9.18 | 8.94 | 24903 |
| 1740091200 | 9.14 | -0.03 | -0.33 | 9.17 | 9.17 | 9.14 | 3614 |
| 1740004800 | 9.17 | 0.06 | 0.66 | 9.13 | 9.18 | 9.1 | 3721 |
| 1739918400 | 9.11 | -0.06 | -0.65 | 9.18 | 9.18 | 9.11 | 7825 |
| 1739572800 | 9.17 | 0.01 | 0.11 | 9.14 | 9.2 | 9.14 | 2872 |
| 1739486400 | 9.16 | 0.12 | 1.33 | 9.06 | 9.23 | 9.06 | 5800 |
| 1739400000 | 9.0399999 | -0.16 | -1.74 | 9.15 | 9.19 | 9.03 | 8226 |
| 1739313600 | 9.2 | 0.09 | 0.99 | 9.15 | 9.27 | 9.15 | 5949 |
| 1739227200 | 9.11 | 0.04 | 0.44 | 9.14 | 9.14 | 9 | 19075 |
| 1738968000 | 9.07 | 0.03 | 0.33 | 9.08 | 9.14 | 9.01 | 10059 |
| 1738881600 | 9.0399999 | 0.27 | 3.08 | 8.81 | 9.15 | 8.81 | 16773 |
| 1738795200 | 8.77 | -0.21 | -2.34 | 8.94 | 8.97 | 8.76 | 19707 |
| 1738708800 | 8.98 | 0.33 | 3.82 | 9 | 9.24 | 8.7 | 20435 |
| 1738622400 | 8.65 | -0.4 | -4.42 | 8.7 | 8.7 | 8.51 | 20639 |
| 1738363200 | 9.05 | -0.04 | -0.44 | 9.15 | 9.22 | 9 | 11007 |
| 1738276800 | 9.09 | -0.17 | -1.84 | 9.18 | 9.26 | 9 | 5496 |
| 1738190400 | 9.26 | 0.21 | 2.32 | 9.0399999 | 9.26 | 9.0399999 | 6605 |
| 1738104000 | 9.05 | -0.19 | -2.06 | 9.26 | 9.28 | 8.94 | 36917 |
| 1738017600 | 9.24 | -0.61 | -6.19 | 9.7 | 9.7 | 9.24 | 37619 |
| 1737758400 | 9.85 | 0.2 | 2.07 | 9.63 | 9.95 | 9.61 | 8365 |
| 1737672000 | 9.65 | 0.19 | 2.01 | 9.5 | 9.65 | 9.5 | 6184 |
| 1737585600 | 9.46 | 0.09 | 0.96 | 9.4 | 9.46 | 9.4 | 7178 |
| 1737499200 | 9.3699999 | -0.07 | -0.74 | 9.49 | 9.49 | 9.3 | 11180 |
| 1737412800 | 9.44 | 0.06 | 0.64 | 9.08 | 9.44 | 9.07 | 17408 |
| 1737153600 | 9.38 | 0.09 | 0.97 | 9.31 | 9.5 | 9.2 | 14158 |
| 1737067200 | 9.2899999 | 0.17 | 1.86 | 9.14 | 9.3 | 9.14 | 8611 |
| 1736980800 | 9.1199999 | 0.29 | 3.28 | 8.99 | 9.17 | 8.96 | 11559 |
| 1736894400 | 8.83 | 0.03 | 0.34 | 8.82 | 9.02 | 8.7899999 | 14801 |
| 1736808000 | 8.8 | -0.17 | -1.90 | 8.8699999 | 8.8699999 | 8.42 | 34581 |
| 1736548800 | 8.97 | 0.05 | 0.56 | 8.9 | 8.98 | 8.7899999 | 17822 |
| 1736462400 | 8.92 | -0.14 | -1.55 | 9.24 | 9.24 | 8.92 | 7639 |
| 1736376000 | 9.06 | -0.14 | -1.52 | 9.13 | 9.15 | 8.75 | 16209 |
| 1736289600 | 9.2 | 0 | 0.00 | 9.26 | 9.26 | 9.2 | 4047 |
| 1736203200 | 9.2 | 0.03 | 0.33 | 9.2 | 9.3 | 9.11 | 2600 |
| 1735944000 | 9.17 | 0.22 | 2.46 | 8.96 | 9.35 | 8.96 | 11413 |
| 1735857600 | 8.95 | 0.1 | 1.13 | 9.09 | 9.1 | 8.9 | 8540 |
| 1735684800 | 8.85 | -0.09 | -1.01 | 8.93 | 8.93 | 8.76 | 4037 |
| 1735598400 | 8.94 | -0.06 | -0.67 | 8.99 | 8.99 | 8.73 | 2137 |
| 1735339200 | 9 | 0.16 | 1.81 | 8.86 | 9.01 | 8.86 | 6502 |
| 1735069200 | 8.84 | 0.06 | 0.68 | 8.81 | 8.89 | 8.81 | 8534 |
| 1734993600 | 8.78 | -0.07 | -0.79 | 8.85 | 8.85 | 8.69 | 15791 |
| 1734734400 | 8.85 | 0.04 | 0.45 | 8.58 | 8.98 | 8.58 | 9076 |
| 1734648000 | 8.81 | -0.29 | -3.19 | 9.7899999 | 9.7899999 | 8.45 | 21569 |
| 1734561600 | 9.1 | -0.12 | -1.30 | 9.35 | 9.4 | 9.1 | 10904 |
| 1734475200 | 9.22 | -0.37 | -3.86 | 9.5399999 | 9.5399999 | 9.11 | 20913 |
| 1734388800 | 9.59 | 0.09 | 0.95 | 9.7 | 9.7 | 9.58 | 9023 |
| 1734129600 | 9.5 | -0.11 | -1.14 | 9.6 | 9.6 | 9.4 | 15841 |
| 1734043200 | 9.61 | -0.25 | -2.54 | 9.89 | 9.89 | 9.61 | 10846 |
| 1733956800 | 9.86 | -0.01 | -0.10 | 9.97 | 9.97 | 9.82 | 16755 |
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
