Hot Features
プレミアム
Advanced Information Service Ltd (PK) (AVIFY)
USOTC
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 | 0.9724 | 11.5109616933 | 8.4476 | 9.42 | 8.4476 | 978 | 9.30112348 | DR |
| 4 | 1.12 | 13.4939759036 | 8.3 | 9.59 | 7.8 | 1430 | 8.48952907 | DR |
| 12 | 1.5525 | 19.733079123 | 7.8675 | 9.59 | 7.6 | 4399 | 7.94701766 | DR |
| 26 | 3.9075 | 70.8843537415 | 5.5125 | 9.59 | 5.5125 | 3381 | 7.53890219 | DR |
| 52 | 3.1177 | 49.4692413881 | 6.3023 | 9.59 | 5.095 | 6615 | 6.11442987 | DR |
| 156 | 2.6115 | 38.356466182 | 6.8085 | 9.59 | 4.73 | 5848 | 5.81492451 | DR |
| 260 | 2.034 | 27.538586515 | 7.386 | 9.59 | 4.73 | 5192 | 5.79678522 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735856760 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1735683960 | 9.42 | 0.97 | 11.51 | 9.42 | 9.42 | 9.42 | 1716 |
| 1735597740 | 8.4476 | 0.22 | 2.64 | 8.4476 | 8.4476 | 8.4476 | 239 |
| 1735337400 | 8.23 | 0 | 0.00 | 8.23 | 8.23 | 8.23 | 0 |
| 1735251000 | 8.23 | 0 | 0.00 | 8.23 | 8.23 | 8.23 | 0 |
| 1735078200 | 8.23 | 0.22 | 2.68 | 8.23 | 8.23 | 8.23 | 697 |
| 1734992400 | 8.015 | 0.07 | 0.82 | 8.015 | 8.015 | 8.015 | 292 |
| 1734733200 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1734646800 | 7.95 | -0.34 | -4.10 | 7.95 | 8.09 | 7.95 | 1293 |
| 1734560940 | 8.2899999 | 0.31 | 3.95 | 8.2899999 | 8.2899999 | 8.2899999 | 191 |
| 1734474360 | 7.975 | 0.18 | 2.24 | 7.975 | 7.975 | 7.975 | 267 |
| 1734388140 | 7.8 | -1.79 | -18.67 | 7.8 | 7.8 | 7.8 | 295 |
| 1734128880 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1734042480 | 9.59 | 1.11 | 13.09 | 9.59 | 9.59 | 9.59 | 506 |
| 1733955600 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1733869200 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1733782800 | 8.48 | 0.13 | 1.56 | 8.48 | 8.48 | 8.48 | 5236 |
| 1733523600 | 8.35 | -0.09 | -1.07 | 8.3 | 8.35 | 8.3 | 5000 |
| 1733437500 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1733351100 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1733264700 | 8.44 | 0.29 | 3.49 | 8.44 | 8.44 | 8.44 | 836 |
| 1733178540 | 8.155 | 0 | 0.00 | 8.155 | 8.155 | 8.155 | 0 |
| 1732919340 | 8.155 | 0 | 0.00 | 8.155 | 8.155 | 8.155 | 0 |
| 1732746540 | 8.155 | 0 | 0.00 | 8.155 | 8.155 | 8.155 | 0 |
| 1732660140 | 8.155 | -0.78 | -8.68 | 8.155 | 8.155 | 8.155 | 212 |
| 1732573560 | 8.93 | 0.84 | 10.38 | 8.93 | 8.93 | 8.93 | 382 |
| 1732314000 | 8.09 | -0.02 | -0.25 | 8.09 | 8.09 | 8.09 | 599 |
| 1732227900 | 8.11 | -0.12 | -1.40 | 8.16 | 8.16 | 8.11 | 563 |
| 1732141440 | 8.225 | 0 | 0.00 | 8.225 | 8.225 | 8.225 | 0 |
| 1732055040 | 8.225 | 0 | 0.00 | 8.225 | 8.225 | 8.225 | 0 |
| 1731968640 | 8.225 | 0.11 | 1.32 | 8.1 | 8.225 | 8.1 | 664 |
| 1731709260 | 8.1175 | -0.43 | -5.00 | 8.75 | 8.75 | 8.1175 | 315 |
| 1731622800 | 8.545 | 0.7 | 8.85 | 8.545 | 8.545 | 8.545 | 155 |
| 1731536760 | 7.85 | 0.24 | 3.15 | 8.552 | 8.552 | 7.85 | 1202 |
| 1731450480 | 7.61 | -0.59 | -7.20 | 7.8635 | 7.8635 | 7.61 | 780 |
| 1731363600 | 8.2 | 0.56 | 7.33 | 8.2 | 8.2 | 8.2 | 287 |
| 1731104400 | 7.64 | -0.37 | -4.62 | 7.6 | 7.995 | 7.6 | 25284 |
| 1731018540 | 8.01 | -0.18 | -2.14 | 8 | 8.01 | 8 | 360 |
| 1730931960 | 8.185 | 0 | 0.00 | 8.185 | 8.185 | 8.185 | 0 |
| 1730845560 | 8.185 | 0 | 0.00 | 8.185 | 8.185 | 8.185 | 0 |
| 1730759160 | 8.185 | 0.4 | 5.15 | 8.185 | 8.185 | 8.185 | 211 |
| 1730496180 | 7.784 | 0 | 0.00 | 7.784 | 7.784 | 7.784 | 0 |
| 1730409780 | 7.784 | -0.34 | -4.14 | 7.784 | 7.784 | 7.784 | 145 |
| 1730323680 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1730237280 | 8.1199999 | -0.22 | -2.64 | 8.6 | 8.6 | 8.1199999 | 598 |
| 1730150880 | 8.34 | 0.42 | 5.30 | 8.34 | 8.34 | 8.34 | 473 |
| 1729891500 | 7.92 | -0.77 | -8.86 | 7.92 | 7.92 | 7.92 | 87200 |
| 1729804800 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1729718400 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1729632000 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1729545600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1729286400 | 8.69 | 0.25 | 2.97 | 8.69 | 8.69 | 8.69 | 111 |
| 1729200300 | 8.4395 | 0 | 0.00 | 8.4395 | 8.4395 | 8.4395 | 0 |
| 1729113900 | 8.4395 | 0 | 0.00 | 8.4395 | 8.4395 | 8.4395 | 0 |
| 1729027500 | 8.4395 | 0 | 0.00 | 8.4395 | 8.4395 | 8.4395 | 0 |
| 1728941100 | 8.4395 | 0 | 0.00 | 8.4395 | 8.4395 | 8.4395 | 0 |
| 1728681900 | 8.4395 | 0.74 | 9.60 | 7.8675 | 8.4395 | 7.8675 | 263 |
| 1728595620 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728509220 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728422820 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728336420 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728077220 | 7.7 | -0.24 | -3.02 | 8.065 | 8.065 | 7.35 | 1165 |
| 1727965800 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
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
