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 | 0.13 | 2.39852398524 | 5.42 | 5.61 | 5.4 | 8197 | 5.49310203 | CS |
| 4 | 0.27 | 5.11363636364 | 5.28 | 5.61 | 5.1 | 10311 | 5.33177855 | CS |
| 12 | 0.59 | 11.8951612903 | 4.96 | 5.61 | 4.81 | 9563 | 5.18897671 | CS |
| 26 | 0.76 | 15.866388309 | 4.79 | 5.61 | 4.43 | 10470 | 4.94182493 | CS |
| 52 | 1.25 | 29.0697674419 | 4.3 | 5.61 | 4.06 | 19018 | 4.65788835 | CS |
| 156 | 1.87 | 50.8152173913 | 3.68 | 5.61 | 3.2 | 17275 | 4.17305467 | CS |
| 260 | 2.76 | 98.9247311828 | 2.79 | 5.61 | 1.4 | 24208 | 3.33356642 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732228800 | 5.5 | -0.04 | -0.72 | 5.54 | 5.54 | 5.5 | 12016 |
| 1732142400 | 5.54 | 0.08 | 1.47 | 5.49 | 5.58 | 5.48 | 13521 |
| 1732056000 | 5.46 | 0.05 | 0.92 | 5.48 | 5.49 | 5.4 | 4589 |
| 1731969600 | 5.41 | -0.07 | -1.28 | 5.57 | 5.61 | 5.4 | 6040 |
| 1731710400 | 5.48 | 0.01 | 0.18 | 5.42 | 5.48 | 5.41 | 4820 |
| 1731624000 | 5.47 | -0.04 | -0.73 | 5.55 | 5.55 | 5.42 | 1920 |
| 1731537600 | 5.51 | -0.01 | -0.18 | 5.5 | 5.51 | 5.44 | 2720 |
| 1731451200 | 5.5199999 | 0.12 | 2.22 | 5.32 | 5.5199999 | 5.32 | 26481 |
| 1731364800 | 5.4 | 0.03 | 0.56 | 5.39 | 5.4 | 5.39 | 4035 |
| 1731105600 | 5.37 | 0 | 0.00 | 5.29 | 5.45 | 5.29 | 11992 |
| 1731019200 | 5.37 | 0.03 | 0.56 | 5.34 | 5.39 | 5.34 | 11397 |
| 1730932800 | 5.34 | 0.14 | 2.69 | 5.3 | 5.35 | 5.25 | 14710 |
| 1730846400 | 5.2 | 0.04 | 0.78 | 5.22 | 5.29 | 5.18 | 10840 |
| 1730760000 | 5.16 | -0.07 | -1.34 | 5.2 | 5.2 | 5.16 | 7932 |
| 1730497200 | 5.23 | -0.03 | -0.57 | 5.23 | 5.23 | 5.2 | 2120 |
| 1730410800 | 5.26 | 0.01 | 0.19 | 5.26 | 5.3 | 5.26 | 5320 |
| 1730324400 | 5.25 | 0.05 | 0.96 | 5.22 | 5.3 | 5.15 | 15636 |
| 1730238000 | 5.2 | 0 | 0.00 | 5.21 | 5.24 | 5.19 | 6193 |
| 1730151600 | 5.2 | 0.06 | 1.17 | 5.16 | 5.24 | 5.16 | 4531 |
| 1729892400 | 5.14 | -0.08 | -1.53 | 5.28 | 5.28 | 5.1 | 39400 |
| 1729806000 | 5.22 | 0.02 | 0.38 | 5.26 | 5.2699999 | 5.19 | 23070 |
| 1729719600 | 5.2 | -0.07 | -1.33 | 5.2699999 | 5.2699999 | 5.2 | 4820 |
| 1729633200 | 5.2699999 | 0.02 | 0.38 | 5.26 | 5.2699999 | 5.19 | 7506 |
| 1729546800 | 5.25 | 0.01 | 0.19 | 5.3 | 5.35 | 5.25 | 5344 |
| 1729287600 | 5.24 | -0.14 | -2.60 | 5.24 | 5.24 | 5.2 | 3692 |
| 1729201200 | 5.38 | 0.14 | 2.67 | 5.19 | 5.39 | 5.19 | 1620 |
| 1729114800 | 5.24 | 0.03 | 0.58 | 5.22 | 5.29 | 5.22 | 1120 |
| 1729028400 | 5.21 | -0.02 | -0.38 | 5.21 | 5.25 | 5.19 | 5120 |
| 1728682800 | 5.23 | -0.06 | -1.13 | 5.28 | 5.29 | 5.14 | 12520 |
| 1728596400 | 5.29 | -0.01 | -0.19 | 5.3 | 5.32 | 5.29 | 10420 |
| 1728510000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1728423600 | 5.3 | -0.01 | -0.19 | 5.2699999 | 5.4 | 5.26 | 2520 |
| 1728337200 | 5.3099999 | -0.01 | -0.19 | 5.3099999 | 5.34 | 5.3099999 | 4820 |
| 1728078000 | 5.32 | -0.03 | -0.56 | 5.35 | 5.38 | 5.2699999 | 6220 |
| 1727991600 | 5.35 | 0.1 | 1.90 | 5.2699999 | 5.36 | 5.2699999 | 14620 |
| 1727905200 | 5.25 | -0.14 | -2.60 | 5.43 | 5.43 | 5.25 | 10720 |
| 1727818800 | 5.39 | 0.07 | 1.32 | 5.2 | 5.39 | 5.2 | 4620 |
| 1727730000 | 5.32 | 0.15 | 2.90 | 5.17 | 5.39 | 5.08 | 31234 |
| 1727473200 | 5.17 | 0.08 | 1.57 | 5.11 | 5.17 | 5.11 | 620 |
| 1727386800 | 5.09 | -0.01 | -0.20 | 5.11 | 5.16 | 5.05 | 2018 |
| 1727300400 | 5.1 | 0 | 0.00 | 5.1 | 5.14 | 5.05 | 8220 |
| 1727214000 | 5.1 | 0.17 | 3.45 | 4.9 | 5.1 | 4.9 | 14921 |
| 1727127600 | 4.93 | -0.02 | -0.40 | 4.92 | 4.93 | 4.92 | 2522 |
| 1726868400 | 4.95 | 0.1 | 2.06 | 4.89 | 4.97 | 4.89 | 19208 |
| 1726782000 | 4.85 | -0.08 | -1.62 | 4.95 | 4.95 | 4.85 | 23460 |
| 1726695600 | 4.93 | 0 | 0.00 | 4.87 | 4.95 | 4.87 | 9853 |
| 1726609200 | 4.93 | -0.06 | -1.20 | 4.93 | 4.93 | 4.93 | 420 |
| 1726522800 | 4.99 | -0.01 | -0.20 | 4.89 | 5 | 4.89 | 16869 |
| 1726263600 | 5 | 0.02 | 0.40 | 4.8099999 | 5.11 | 4.8099999 | 9523 |
| 1726177200 | 4.98 | 0.13 | 2.68 | 4.95 | 5 | 4.9 | 8340 |
| 1726090800 | 4.85 | -0.07 | -1.42 | 4.82 | 4.9 | 4.82 | 1720 |
| 1726004400 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1725918000 | 4.92 | -0.03 | -0.61 | 4.95 | 4.95 | 4.85 | 710 |
| 1725658800 | 4.95 | -0.01 | -0.20 | 4.82 | 5 | 4.82 | 4034 |
| 1725572400 | 4.96 | 0.06 | 1.22 | 4.98 | 4.99 | 4.93 | 12890 |
| 1725486000 | 4.9 | -0.1 | -2.00 | 5 | 5.08 | 4.89 | 21348 |
| 1725399600 | 5 | 0.03 | 0.60 | 5.0599999 | 5.0599999 | 5 | 30597 |
| 1725054000 | 4.97 | -0.12 | -2.36 | 4.96 | 4.97 | 4.96 | 2522 |
| 1724967600 | 5.09 | 0.02 | 0.39 | 5.05 | 5.09 | 4.93 | 9150 |
| 1724881200 | 5.07 | 0.09 | 1.81 | 4.95 | 5.07 | 4.95 | 13654 |
| 1724794800 | 4.98 | 0.06 | 1.22 | 4.97 | 5 | 4.87 | 15976 |
| 1724708400 | 4.92 | 0 | 0.00 | 5.01 | 5.01 | 4.9 | 8119 |
| 1724449200 | 4.92 | 0 | 0.00 | 4.83 | 4.95 | 4.83 | 1422 |
| 1724362800 | 4.92 | -0.05 | -1.01 | 4.91 | 5 | 4.9 | 18066 |
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
