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 | 0.06 | 1.39534883721 | 4.3 | 4.56 | 4.12 | 20176 | 4.39603222 | CS |
| 4 | 0.45 | 11.5089514066 | 3.91 | 4.56 | 3.32 | 48764 | 3.82089049 | CS |
| 12 | 0.45 | 11.5089514066 | 3.91 | 4.56 | 3.28 | 31723 | 3.79542065 | CS |
| 26 | 0.25 | 6.08272506083 | 4.11 | 5.6 | 3.28 | 30651 | 3.93423127 | CS |
| 52 | -1.85 | -29.7906602254 | 6.21 | 6.7 | 3.28 | 30943 | 4.62282027 | CS |
| 156 | -2.89 | -39.8620689655 | 7.25 | 8.12 | 3.28 | 30620 | 5.43173287 | CS |
| 260 | -2.89 | -39.8620689655 | 7.25 | 8.12 | 3.28 | 30620 | 5.43173287 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736808000 | 4.41 | 0.07 | 1.61 | 4.12 | 4.41 | 4.12 | 28801 |
| 1736548800 | 4.34 | 0.01 | 0.23 | 4.28 | 4.35 | 4.14 | 20518 |
| 1736462400 | 4.33 | -0.13 | -2.91 | 4.42 | 4.42 | 4.3 | 10622 |
| 1736376000 | 4.46 | 0.24 | 5.69 | 4.26 | 4.5599999 | 4.17 | 36064 |
| 1736289600 | 4.22 | -0.08 | -1.86 | 4.3 | 4.3 | 4.15 | 4875 |
| 1736203200 | 4.3 | -0.07 | -1.60 | 4.4 | 4.4 | 4.2 | 16239 |
| 1735944000 | 4.37 | 0.17 | 4.05 | 4.11 | 4.41 | 4.11 | 53049 |
| 1735857600 | 4.2 | -0.18 | -4.11 | 4.38 | 4.38 | 4.11 | 19858 |
| 1735684800 | 4.38 | 0.39 | 9.77 | 3.57 | 4.38 | 3.57 | 43199 |
| 1735598400 | 3.99 | 0.23 | 6.12 | 3.73 | 4.03 | 3.73 | 72116 |
| 1735339200 | 3.76 | 0.23 | 6.52 | 3.5 | 3.78 | 3.5 | 74517 |
| 1735069200 | 3.53 | 0.08 | 2.32 | 3.44 | 3.53 | 3.4 | 16193 |
| 1734993600 | 3.45 | -0.12 | -3.36 | 3.61 | 3.61 | 3.35 | 27464 |
| 1734734400 | 3.57 | 0.09 | 2.59 | 3.36 | 3.74 | 3.36 | 48120 |
| 1734648000 | 3.48 | 0.03 | 0.87 | 3.5 | 3.5 | 3.32 | 39637 |
| 1734561600 | 3.45 | -0.27 | -7.26 | 3.71 | 3.8 | 3.45 | 228642 |
| 1734475200 | 3.72 | -0.66 | -15.07 | 3.91 | 3.95 | 3.66 | 89080 |
| 1734388800 | 4.38 | 0.09 | 2.10 | 4.41 | 4.5 | 4.24 | 44947 |
| 1734129600 | 4.29 | 0.38 | 9.72 | 3.9 | 4.29 | 3.84 | 50284 |
| 1734043200 | 3.91 | -0.08 | -2.01 | 3.95 | 4.01 | 3.9 | 20917 |
| 1733956800 | 3.99 | 0 | 0.00 | 4.04 | 4.04 | 3.92 | 22479 |
| 1733870400 | 3.99 | 0.08 | 2.05 | 3.94 | 4.03 | 3.83 | 27890 |
| 1733784000 | 3.91 | 0.12 | 3.17 | 3.88 | 3.93 | 3.79 | 13337 |
| 1733524800 | 3.79 | -0.12 | -3.07 | 3.86 | 3.94 | 3.78 | 13376 |
| 1733438400 | 3.91 | 0 | 0.00 | 3.92 | 3.94 | 3.86 | 8190 |
| 1733352000 | 3.91 | 0.13 | 3.44 | 3.8 | 3.91 | 3.72 | 18381 |
| 1733265600 | 3.78 | 0.08 | 2.16 | 3.7 | 3.84 | 3.7 | 16195 |
| 1733179200 | 3.7 | 0.14 | 3.93 | 3.78 | 3.79 | 3.66 | 22904 |
| 1732920000 | 3.56 | 0 | 0.00 | 3.63 | 3.74 | 3.54 | 22512 |
| 1732833600 | 3.56 | 0.13 | 3.79 | 3.53 | 3.62 | 3.49 | 17500 |
| 1732747200 | 3.43 | -0.04 | -1.15 | 3.4 | 3.5 | 3.4 | 3642 |
| 1732660800 | 3.47 | 0.12 | 3.58 | 3.34 | 3.5 | 3.34 | 23494 |
| 1732574400 | 3.35 | 0 | 0.00 | 3.29 | 3.45 | 3.29 | 31831 |
| 1732315200 | 3.35 | 0.07 | 2.13 | 3.2799999 | 3.36 | 3.2799999 | 14382 |
| 1732228800 | 3.2799999 | -0.09 | -2.67 | 3.35 | 3.37 | 3.2799999 | 7840 |
| 1732142400 | 3.37 | -0.03 | -0.88 | 3.32 | 3.4 | 3.2799999 | 16621 |
| 1732056000 | 3.4 | -0.04 | -1.16 | 3.43 | 3.45 | 3.4 | 15805 |
| 1731969600 | 3.44 | -0.17 | -4.71 | 3.62 | 3.65 | 3.44 | 53155 |
| 1731710400 | 3.61 | -0.26 | -6.72 | 3.79 | 3.79 | 3.6 | 25895 |
| 1731624000 | 3.87 | -0.01 | -0.26 | 3.86 | 3.87 | 3.8 | 22493 |
| 1731537600 | 3.88 | 0.11 | 2.92 | 3.8 | 3.92 | 3.78 | 64870 |
| 1731451200 | 3.77 | -0.01 | -0.26 | 3.8 | 3.89 | 3.76 | 35723 |
| 1731364800 | 3.78 | 0.03 | 0.80 | 3.8 | 3.84 | 3.76 | 53087 |
| 1731105600 | 3.75 | -0.04 | -1.06 | 3.7 | 3.75 | 3.69 | 16467 |
| 1731019200 | 3.79 | 0 | 0.00 | 3.91 | 3.91 | 3.72 | 52585 |
| 1730932800 | 3.79 | 0.15 | 4.12 | 3.67 | 3.84 | 3.65 | 17933 |
| 1730846400 | 3.64 | -0.01 | -0.27 | 3.62 | 3.67 | 3.62 | 1350 |
| 1730760000 | 3.65 | -0.01 | -0.27 | 3.68 | 3.68 | 3.62 | 6032 |
| 1730497200 | 3.66 | 0 | 0.00 | 3.66 | 3.72 | 3.63 | 11409 |
| 1730410800 | 3.66 | -0.07 | -1.88 | 3.71 | 3.72 | 3.65 | 12075 |
| 1730324400 | 3.73 | -0.05 | -1.32 | 3.73 | 3.78 | 3.72 | 17414 |
| 1730238000 | 3.78 | -0.08 | -2.07 | 3.95 | 3.95 | 3.78 | 10125 |
| 1730151600 | 3.86 | 0.09 | 2.39 | 3.83 | 3.92 | 3.79 | 38351 |
| 1729892400 | 3.77 | 0.07 | 1.89 | 3.69 | 3.89 | 3.68 | 50619 |
| 1729806000 | 3.7 | 0 | 0.00 | 3.74 | 3.74 | 3.7 | 6414 |
| 1729719600 | 3.7 | -0.18 | -4.64 | 3.87 | 3.87 | 3.7 | 65479 |
| 1729633200 | 3.88 | -0.07 | -1.77 | 3.91 | 3.94 | 3.87 | 5200 |
| 1729546800 | 3.95 | -0.1 | -2.47 | 4.03 | 4.03 | 3.87 | 19050 |
| 1729287600 | 4.05 | -0.11 | -2.64 | 4.13 | 4.19 | 4.03 | 5503 |
| 1729201200 | 4.16 | -0.02 | -0.48 | 4.26 | 4.26 | 4.15 | 42800 |
| 1729114800 | 4.18 | 0.12 | 2.96 | 4.25 | 4.25 | 4.1 | 33407 |
| 1729028400 | 4.0599999 | 0.28 | 7.41 | 3.91 | 4.07 | 3.91 | 37780 |
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
