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 | 0 | 0.92 | 0.97 | 0.9 | 251492 | 0.95527642 | CS |
| 4 | -0.04 | -4.16666666667 | 0.96 | 0.99 | 0.89 | 233010 | 0.95297629 | CS |
| 12 | -0.25 | -21.3675213675 | 1.17 | 1.18 | 0.89 | 198190 | 1.00821918 | CS |
| 26 | -0.3 | -24.5901639344 | 1.22 | 1.31 | 0.89 | 193271 | 1.06040705 | CS |
| 52 | -0.24 | -20.6896551724 | 1.16 | 2.24 | 0.89 | 233553 | 1.3150681 | CS |
| 156 | -2.49 | -73.0205278592 | 3.41 | 4.01 | 0.89 | 217191 | 1.71717187 | CS |
| 260 | 0.42 | 84 | 0.5 | 4.54 | 0.38 | 228795 | 2.05516394 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734475200 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.91 | 491299 |
| 1734388800 | 0.97 | 0.03 | 3.19 | 0.95 | 0.97 | 0.93 | 380870 |
| 1734129600 | 0.94 | 0.02 | 2.17 | 0.91 | 0.94 | 0.9 | 116955 |
| 1734043200 | 0.92 | -0.02 | -2.13 | 0.94 | 0.94 | 0.91 | 102128 |
| 1733956800 | 0.94 | 0.04 | 4.44 | 0.92 | 0.94 | 0.91 | 166210 |
| 1733870400 | 0.9 | -0.02 | -2.17 | 0.91 | 0.91 | 0.89 | 216089 |
| 1733784000 | 0.92 | -0.01 | -1.08 | 0.93 | 0.94 | 0.92 | 234298 |
| 1733524800 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.91 | 394042 |
| 1733438400 | 0.94 | -0.02 | -2.08 | 0.97 | 0.97 | 0.94 | 288174 |
| 1733352000 | 0.96 | 0 | 0.00 | 0.97 | 0.97 | 0.95 | 90373 |
| 1733265600 | 0.96 | 0 | 0.00 | 0.95 | 0.97 | 0.95 | 80661 |
| 1733179200 | 0.96 | -0.01 | -1.03 | 0.98 | 0.98 | 0.94 | 698907 |
| 1732920000 | 0.97 | 0.01 | 1.04 | 0.97 | 0.98 | 0.96 | 167148 |
| 1732833600 | 0.96 | 0 | 0.00 | 0.96 | 0.98 | 0.96 | 144205 |
| 1732747200 | 0.96 | 0.01 | 1.05 | 0.97 | 0.99 | 0.96 | 153088 |
| 1732660800 | 0.95 | -0.03 | -3.06 | 0.97 | 0.97 | 0.95 | 48656 |
| 1732574400 | 0.98 | 0 | 0.00 | 0.99 | 0.99 | 0.94 | 405933 |
| 1732315200 | 0.98 | 0.01 | 1.03 | 0.97 | 0.99 | 0.97 | 123210 |
| 1732228800 | 0.97 | 0.01 | 1.04 | 0.96 | 0.97 | 0.95 | 136212 |
| 1732142400 | 0.96 | 0 | 0.00 | 0.96 | 0.97 | 0.95 | 221734 |
| 1732056000 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.94 | 259977 |
| 1731969600 | 0.95 | -0.01 | -1.04 | 0.97 | 0.98 | 0.94 | 182098 |
| 1731710400 | 0.96 | -0.03 | -3.03 | 0.99 | 0.99 | 0.94 | 410946 |
| 1731624000 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.98 | 155629 |
| 1731537600 | 1 | 0 | 0.00 | 1 | 1.01 | 0.99 | 154402 |
| 1731451200 | 1 | -0.01 | -0.99 | 1.03 | 1.03 | 0.99 | 355315 |
| 1731364800 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 1 | 384034 |
| 1731105600 | 1.02 | 0 | 0.00 | 1.03 | 1.05 | 1.02 | 200088 |
| 1731019200 | 1.02 | -0.03 | -2.86 | 1.02 | 1.05 | 1.02 | 81937 |
| 1730932800 | 1.05 | -0.03 | -2.78 | 1.06 | 1.08 | 0.98 | 343259 |
| 1730846400 | 1.08 | 0.09 | 9.09 | 1.04 | 1.1 | 1.01 | 534131 |
| 1730760000 | 0.99 | -0.03 | -2.94 | 1.01 | 1.02 | 0.98 | 271782 |
| 1730497200 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 1 | 113012 |
| 1730410800 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 1.02 | 43390 |
| 1730324400 | 1.04 | 0.02 | 1.96 | 1.02 | 1.04 | 1.01 | 85570 |
| 1730238000 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 1.01 | 77484 |
| 1730151600 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.03 | 227517 |
| 1729892400 | 1.05 | 0.01 | 0.96 | 1.02 | 1.05 | 1.02 | 157816 |
| 1729806000 | 1.04 | -0.02 | -1.89 | 1.04 | 1.05 | 1.02 | 217139 |
| 1729719600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.04 | 199194 |
| 1729633200 | 1.06 | 0 | 0.00 | 1.06 | 1.08 | 1.04 | 136856 |
| 1729546800 | 1.06 | -0.02 | -1.85 | 1.06 | 1.08 | 1.05 | 88962 |
| 1729287600 | 1.08 | 0.02 | 1.89 | 1.06 | 1.09 | 1.04 | 243456 |
| 1729201200 | 1.06 | 0.01 | 0.95 | 1.07 | 1.07 | 1.04 | 178253 |
| 1729114800 | 1.05 | -0.03 | -2.78 | 1.09 | 1.09 | 1.05 | 192962 |
| 1729028400 | 1.08 | -0.01 | -0.92 | 1.1 | 1.11 | 1.08 | 86458 |
| 1728682800 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1 | 1.08 | 69944 |
| 1728596400 | 1.1 | 0.03 | 2.80 | 1.08 | 1.1 | 1.08 | 46947 |
| 1728510000 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1728423600 | 1.07 | -0.02 | -1.83 | 1.07 | 1.09 | 1.05 | 111010 |
| 1728337200 | 1.09 | -0.01 | -0.91 | 1.07 | 1.09 | 1.07 | 56296 |
| 1728078000 | 1.1 | 0.01 | 0.92 | 1.08 | 1.1 | 1.08 | 50837 |
| 1727991600 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.06 | 84328 |
| 1727905200 | 1.08 | -0.04 | -3.57 | 1.1299999 | 1.1299999 | 1.06 | 249310 |
| 1727818800 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.09 | 162071 |
| 1727732400 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1727473200 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.12 | 177120 |
| 1727386800 | 1.1299999 | -0.04 | -3.42 | 1.17 | 1.18 | 1.1299999 | 254721 |
| 1727300400 | 1.17 | 0.02 | 1.74 | 1.17 | 1.17 | 1.1399999 | 100647 |
| 1727214000 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.17 | 1.12 | 286339 |
| 1727127600 | 1.12 | -0.03 | -2.61 | 1.15 | 1.15 | 1.11 | 117054 |
| 1726868400 | 1.15 | 0.01 | 0.88 | 1.19 | 1.19 | 1.12 | 182428 |
| 1726782000 | 1.1399999 | 0.03 | 2.70 | 1.1399999 | 1.17 | 1.1299999 | 144551 |
| 1726695600 | 1.11 | -0.02 | -1.77 | 1.15 | 1.16 | 1.11 | 185814 |
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
