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 | 0.12 | 6.85714285714 | 1.75 | 1.95 | 1.73 | 172870 | 1.84088644 | CS |
| 4 | 0.06 | 3.31491712707 | 1.81 | 1.95 | 1.57 | 103530 | 1.75841764 | CS |
| 12 | 0.35 | 23.0263157895 | 1.52 | 1.95 | 1.38 | 100425 | 1.67157276 | CS |
| 26 | -0.63 | -25.2 | 2.5 | 2.5 | 1.32 | 107489 | 1.76967358 | CS |
| 52 | -0.43 | -18.6956521739 | 2.3 | 2.72 | 1.32 | 136535 | 2.12577296 | CS |
| 156 | -0.26 | -12.20657277 | 2.13 | 2.72 | 1.13 | 141487 | 1.87275798 | CS |
| 260 | 1.08 | 136.708860759 | 0.79 | 2.72 | 0.39 | 146915 | 1.73346177 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 1.87 | -0.04 | -2.09 | 1.9 | 1.91 | 1.84 | 143141 |
| 1732228800 | 1.91 | 0.05 | 2.69 | 1.87 | 1.94 | 1.87 | 99922 |
| 1732142400 | 1.86 | -0.05 | -2.62 | 1.91 | 1.93 | 1.86 | 82827 |
| 1732056000 | 1.91 | 0.05 | 2.69 | 1.92 | 1.95 | 1.87 | 202324 |
| 1731969600 | 1.86 | 0.11 | 6.29 | 1.77 | 1.95 | 1.77 | 191705 |
| 1731710400 | 1.75 | 0.03 | 1.74 | 1.75 | 1.91 | 1.73 | 287574 |
| 1731624000 | 1.72 | 0.08 | 4.88 | 1.67 | 1.75 | 1.67 | 94280 |
| 1731537600 | 1.6399999 | -0.02 | -1.20 | 1.6399999 | 1.67 | 1.6299999 | 120888 |
| 1731451200 | 1.66 | 0.02 | 1.22 | 1.61 | 1.66 | 1.59 | 59527 |
| 1731364800 | 1.6399999 | -0.02 | -1.20 | 1.62 | 1.6399999 | 1.57 | 103876 |
| 1731105600 | 1.66 | -0.02 | -1.19 | 1.66 | 1.67 | 1.61 | 101573 |
| 1731019200 | 1.68 | -0.03 | -1.75 | 1.71 | 1.75 | 1.66 | 72267 |
| 1730932800 | 1.71 | 0.07 | 4.27 | 1.69 | 1.74 | 1.66 | 67095 |
| 1730846400 | 1.6399999 | -0.06 | -3.53 | 1.69 | 1.71 | 1.6299999 | 115963 |
| 1730760000 | 1.7 | -0.03 | -1.73 | 1.71 | 1.71 | 1.6399999 | 155856 |
| 1730497200 | 1.73 | -0.01 | -0.57 | 1.78 | 1.78 | 1.71 | 50045 |
| 1730410800 | 1.74 | -0.04 | -2.25 | 1.77 | 1.79 | 1.74 | 65530 |
| 1730324400 | 1.78 | -0.02 | -1.11 | 1.8 | 1.83 | 1.78 | 48496 |
| 1730238000 | 1.8 | -0.04 | -2.17 | 1.85 | 1.85 | 1.78 | 68887 |
| 1730151600 | 1.84 | 0.04 | 2.22 | 1.75 | 1.84 | 1.75 | 46834 |
| 1729892400 | 1.8 | 0.02 | 1.12 | 1.81 | 1.82 | 1.77 | 35124 |
| 1729806000 | 1.78 | 0.05 | 2.89 | 1.77 | 1.81 | 1.77 | 93743 |
| 1729719600 | 1.73 | -0.06 | -3.35 | 1.76 | 1.79 | 1.73 | 138643 |
| 1729633200 | 1.79 | -0.01 | -0.56 | 1.81 | 1.81 | 1.75 | 138182 |
| 1729546800 | 1.8 | -0.01 | -0.55 | 1.83 | 1.85 | 1.77 | 86184 |
| 1729287600 | 1.81 | 0.06 | 3.43 | 1.76 | 1.84 | 1.76 | 91575 |
| 1729201200 | 1.75 | 0 | 0.00 | 1.77 | 1.8 | 1.74 | 161769 |
| 1729114800 | 1.75 | 0.12 | 7.36 | 1.6299999 | 1.76 | 1.6299999 | 178695 |
| 1729028400 | 1.6299999 | 0.03 | 1.87 | 1.61 | 1.6299999 | 1.6 | 44797 |
| 1728682800 | 1.6 | -0.01 | -0.62 | 1.59 | 1.6299999 | 1.59 | 17893 |
| 1728596400 | 1.61 | -0.01 | -0.62 | 1.57 | 1.61 | 1.57 | 42829 |
| 1728510000 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1728423600 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.6399999 | 1.6 | 62883 |
| 1728337200 | 1.6399999 | 0.01 | 0.61 | 1.67 | 1.67 | 1.61 | 94389 |
| 1728078000 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.66 | 1.6 | 47473 |
| 1727991600 | 1.62 | -0.02 | -1.22 | 1.67 | 1.67 | 1.59 | 24048 |
| 1727905200 | 1.6399999 | 0.02 | 1.23 | 1.6399999 | 1.66 | 1.61 | 78521 |
| 1727818800 | 1.62 | 0.01 | 0.62 | 1.6299999 | 1.68 | 1.6 | 80223 |
| 1727730000 | 1.61 | 0.03 | 1.90 | 1.57 | 1.6299999 | 1.52 | 103802 |
| 1727473200 | 1.58 | -0.04 | -2.47 | 1.6 | 1.61 | 1.53 | 51410 |
| 1727386800 | 1.62 | -0.03 | -1.82 | 1.68 | 1.68 | 1.59 | 143488 |
| 1727300400 | 1.65 | 0.01 | 0.61 | 1.65 | 1.68 | 1.62 | 86406 |
| 1727214000 | 1.6399999 | 0.01 | 0.61 | 1.68 | 1.68 | 1.61 | 279204 |
| 1727127600 | 1.6299999 | 0 | 0.00 | 1.65 | 1.68 | 1.58 | 124455 |
| 1726868400 | 1.6299999 | 0.01 | 0.62 | 1.67 | 1.7 | 1.59 | 182908 |
| 1726782000 | 1.62 | 0.02 | 1.25 | 1.6399999 | 1.6399999 | 1.56 | 86436 |
| 1726695600 | 1.6 | 0.04 | 2.56 | 1.56 | 1.65 | 1.53 | 59439 |
| 1726609200 | 1.56 | 0.01 | 0.65 | 1.6 | 1.6 | 1.52 | 38646 |
| 1726522800 | 1.55 | -0.04 | -2.52 | 1.57 | 1.57 | 1.5 | 36704 |
| 1726263600 | 1.59 | -0.02 | -1.24 | 1.62 | 1.62 | 1.54 | 43808 |
| 1726177200 | 1.61 | 0.04 | 2.55 | 1.6299999 | 1.6299999 | 1.57 | 64168 |
| 1726090800 | 1.57 | 0.1 | 6.80 | 1.48 | 1.59 | 1.48 | 51810 |
| 1726004400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1725918000 | 1.47 | 0 | 0.00 | 1.45 | 1.5 | 1.44 | 295534 |
| 1725658800 | 1.47 | 0.03 | 2.08 | 1.42 | 1.47 | 1.3799999 | 144268 |
| 1725572400 | 1.44 | -0.04 | -2.70 | 1.43 | 1.47 | 1.42 | 106564 |
| 1725486000 | 1.48 | 0.05 | 3.50 | 1.43 | 1.54 | 1.43 | 69087 |
| 1725399600 | 1.43 | -0.11 | -7.14 | 1.52 | 1.55 | 1.42 | 159368 |
| 1725054000 | 1.54 | -0.02 | -1.28 | 1.52 | 1.57 | 1.52 | 43852 |
| 1724967600 | 1.56 | 0.06 | 4.00 | 1.5 | 1.58 | 1.49 | 65431 |
| 1724881200 | 1.5 | -0.06 | -3.85 | 1.54 | 1.54 | 1.48 | 102549 |
| 1724794800 | 1.56 | 0.04 | 2.63 | 1.49 | 1.56 | 1.49 | 54588 |
| 1724708400 | 1.52 | -0.02 | -1.30 | 1.58 | 1.58 | 1.52 | 58025 |
| 1724449200 | 1.54 | 0.14 | 10.00 | 1.5 | 1.57 | 1.48 | 107598 |
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
