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 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.78 | -0.04 | -4.88 | 0.78 | 0.81 | 0.77 | 243704 |
| 1734648000 | 0.8199999 | 0.0599999 | 7.89 | 0.78 | 0.8199999 | 0.77 | 75090 |
| 1734561600 | 0.76 | -0.02 | -2.56 | 0.8 | 0.86 | 0.75 | 274515 |
| 1734475200 | 0.78 | -0.03 | -3.70 | 0.79 | 0.79 | 0.74 | 209876 |
| 1734388800 | 0.81 | -0.03 | -3.57 | 0.84 | 0.84 | 0.78 | 185871 |
| 1734129600 | 0.84 | -0.02 | -2.33 | 0.87 | 0.87 | 0.8199999 | 98682 |
| 1734043200 | 0.86 | -0.06 | -6.52 | 0.88 | 0.91 | 0.86 | 148033 |
| 1733956800 | 0.92 | -0.06 | -6.12 | 0.95 | 0.97 | 0.87 | 608209 |
| 1733870400 | 0.98 | 0.02 | 2.08 | 0.94 | 0.99 | 0.94 | 203496 |
| 1733784000 | 0.96 | -0.01 | -1.03 | 1 | 1.01 | 0.89 | 430092 |
| 1733524800 | 0.97 | -0.01 | -1.02 | 0.95 | 0.98 | 0.94 | 122143 |
| 1733438400 | 0.98 | -0.02 | -2.00 | 0.97 | 0.98 | 0.93 | 231850 |
| 1733352000 | 1 | 0.05 | 5.26 | 0.95 | 1 | 0.95 | 220013 |
| 1733265600 | 0.95 | 0.11 | 13.10 | 0.81 | 1.01 | 0.81 | 759295 |
| 1733179200 | 0.84 | -0.03 | -3.45 | 0.86 | 0.86 | 0.81 | 354293 |
| 1732920000 | 0.87 | -0.01 | -1.14 | 0.87 | 0.9 | 0.85 | 173688 |
| 1732833600 | 0.88 | -0.02 | -2.22 | 0.86 | 0.92 | 0.84 | 151568 |
| 1732747200 | 0.9 | 0.12 | 15.38 | 0.78 | 0.94 | 0.77 | 643649 |
| 1732660800 | 0.78 | -0.05 | -6.02 | 0.83 | 0.83 | 0.77 | 592779 |
| 1732574400 | 0.83 | -0.11 | -11.70 | 0.91 | 0.92 | 0.81 | 625152 |
| 1732315200 | 0.94 | -0.04 | -4.08 | 0.98 | 0.98 | 0.91 | 214546 |
| 1732228800 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.97 | 106780 |
| 1732142400 | 1 | 0 | 0.00 | 0.97 | 1.03 | 0.97 | 186539 |
| 1732056000 | 1 | 0 | 0.00 | 1 | 1 | 0.93 | 142181 |
| 1731969600 | 1 | -0.01 | -0.99 | 0.96 | 1.03 | 0.95 | 272159 |
| 1731710400 | 1.01 | -0.03 | -2.88 | 1.04 | 1.04 | 0.99 | 188214 |
| 1731624000 | 1.04 | -0.05 | -4.59 | 1.09 | 1.09 | 1 | 278687 |
| 1731537600 | 1.09 | 0.08 | 7.92 | 1.01 | 1.11 | 0.99 | 237688 |
| 1731451200 | 1.01 | 0.01 | 1.00 | 1 | 1.04 | 0.98 | 156314 |
| 1731364800 | 1 | -0.12 | -10.71 | 1.1 | 1.1 | 0.98 | 386885 |
| 1731105600 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.16 | 1.1 | 154440 |
| 1731019200 | 1.1299999 | 0.01 | 0.89 | 1.1 | 1.15 | 1.06 | 179622 |
| 1730932800 | 1.12 | -0.02 | -1.75 | 1.12 | 1.12 | 1.05 | 149740 |
| 1730846400 | 1.1399999 | 0.14 | 14.00 | 1.03 | 1.19 | 1.03 | 565341 |
| 1730760000 | 1 | 0 | 0.00 | 1.02 | 1.05 | 0.98 | 393203 |
| 1730497200 | 1 | 0 | 0.00 | 1.05 | 1.09 | 1 | 191144 |
| 1730410800 | 1 | -0.05 | -4.76 | 1.07 | 1.1 | 0.97 | 468975 |
| 1730324400 | 1.05 | 0.01 | 0.96 | 1.09 | 1.22 | 1.05 | 658177 |
| 1730238000 | 1.04 | -0.15 | -12.61 | 1.18 | 1.18 | 0.96 | 2106669 |
| 1730151600 | 1.19 | -0.11 | -8.46 | 1.37 | 1.3799999 | 1.11 | 1358889 |
| 1729892400 | 1.3 | -0.01 | -0.76 | 1.35 | 1.35 | 1.23 | 201350 |
| 1729806000 | 1.31 | 0.19 | 16.96 | 1.18 | 1.37 | 1.18 | 400054 |
| 1729719600 | 1.12 | -0.05 | -4.27 | 1.15 | 1.24 | 1.12 | 666140 |
| 1729633200 | 1.17 | -0.08 | -6.40 | 1.21 | 1.23 | 1.15 | 298952 |
| 1729546800 | 1.25 | 0.01 | 0.81 | 1.2 | 1.27 | 1.1399999 | 356042 |
| 1729287600 | 1.24 | 0.06 | 5.08 | 1.18 | 1.25 | 1.1 | 569491 |
| 1729201200 | 1.18 | -0.17 | -12.59 | 1.33 | 1.36 | 1.17 | 516523 |
| 1729114800 | 1.35 | -0.04 | -2.88 | 1.36 | 1.3899999 | 1.28 | 243601 |
| 1729028400 | 1.3899999 | -0.09 | -6.08 | 1.48 | 1.48 | 1.3799999 | 413313 |
| 1728682800 | 1.48 | 0.13 | 9.63 | 1.37 | 1.48 | 1.31 | 354451 |
| 1728596400 | 1.35 | 0.04 | 3.05 | 1.31 | 1.41 | 1.27 | 671527 |
| 1728510000 | 1.31 | -0.09 | -6.43 | 1.3899999 | 1.44 | 1.31 | 896960 |
| 1728423600 | 1.4 | 0.2 | 16.67 | 1.23 | 1.48 | 1.23 | 1581849 |
| 1728337200 | 1.2 | 0.06 | 5.26 | 1.18 | 1.23 | 1.16 | 635143 |
| 1728078000 | 1.1399999 | 0.03 | 2.70 | 1.09 | 1.15 | 1.04 | 875056 |
| 1727991600 | 1.11 | 0.08 | 7.77 | 1 | 1.16 | 0.99 | 1029280 |
| 1727905200 | 1.03 | 0.24 | 30.38 | 0.83 | 1.12 | 0.83 | 1702529 |
| 1727818800 | 0.79 | 0.03 | 3.95 | 0.8 | 0.85 | 0.78 | 848617 |
| 1727732400 | 0.76 | 0.02 | 2.70 | 0.75 | 0.76 | 0.74 | 155026 |
| 1727473200 | 0.74 | -0.03 | -3.90 | 0.78 | 0.78 | 0.74 | 315651 |
| 1727386800 | 0.77 | 0.04 | 5.48 | 0.74 | 0.8 | 0.74 | 567735 |
| 1727300400 | 0.73 | 0.03 | 4.29 | 0.72 | 0.74 | 0.72 | 201774 |
| 1727214000 | 0.7 | 0.02 | 2.94 | 0.6899999 | 0.78 | 0.6899999 | 447754 |
| 1727127600 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.68 | 63963 |
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
