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 | -0.1952 | -4.18884120172 | 4.66 | 4.89 | 4.27 | 7114 | 4.44956035 | CS |
| 4 | -0.0152 | -0.339285714286 | 4.48 | 4.89 | 4.27 | 3641 | 4.47192589 | CS |
| 12 | 0.0648 | 1.47272727273 | 4.4 | 5.5 | 4.27 | 4401 | 4.68839937 | CS |
| 26 | 0.2148 | 5.05411764706 | 4.25 | 5.5 | 3.7 | 3935 | 4.49384541 | CS |
| 52 | -1.1852 | -20.9769911504 | 5.65 | 6.45 | 3.7 | 5123 | 4.63597066 | CS |
| 156 | 0.1648 | 3.83255813953 | 4.3 | 6.45 | 3.22 | 4834 | 4.27161526 | CS |
| 260 | 0.7648 | 20.6702702703 | 3.7 | 6.45 | 2.3 | 4322 | 4.19670009 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 4.4648 | 0.19 | 4.56 | 4.4 | 4.4648 | 4.4 | 683 |
| 1782941280 | 4.2699999 | -0.38 | -8.07 | 4.5128 | 4.5199999 | 4.2699999 | 13816 |
| 1782854880 | 4.6449999 | -0 | -0.04 | 4.6449999 | 4.6449999 | 4.6449999 | 100 |
| 1782768300 | 4.647 | 0.09 | 1.91 | 4.59 | 4.7 | 4.5 | 5856 |
| 1782509280 | 4.5599999 | 0.06 | 1.33 | 4.59 | 4.89 | 4.55 | 8471 |
| 1782422460 | 4.5 | -0.1 | -2.17 | 4.66 | 4.72 | 4.45 | 7326 |
| 1782336000 | 4.6 | 0.12 | 2.61 | 4.483 | 4.6204 | 4.483 | 6645 |
| 1782250140 | 4.483 | -0.03 | -0.62 | 4.51 | 4.5117 | 4.483 | 313 |
| 1782163740 | 4.511 | 0 | 0.00 | 4.511 | 4.511 | 4.511 | 0 |
| 1781818140 | 4.511 | 0.06 | 1.37 | 4.5 | 4.555 | 4.494 | 2505 |
| 1781731740 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1781645340 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1781558940 | 4.45 | 0.01 | 0.15 | 4.45 | 4.45 | 4.45 | 201 |
| 1781299740 | 4.4432 | -0.05 | -1.04 | 4.45 | 4.45 | 4.4432 | 930 |
| 1781213220 | 4.49 | 0.09 | 1.93 | 4.49 | 4.49 | 4.49 | 1001 |
| 1781126940 | 4.405 | 0.04 | 0.80 | 4.405 | 4.405 | 4.405 | 100 |
| 1781040540 | 4.37 | -0.1 | -2.24 | 4.38 | 4.38 | 4.37 | 1300 |
| 1780954140 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1780694940 | 4.47 | 0 | 0.00 | 4.48 | 4.48 | 4.47 | 2416 |
| 1780608540 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1780522140 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1780435740 | 4.47 | -0 | -0.08 | 4.48 | 4.48 | 4.47 | 2855 |
| 1780349280 | 4.4734 | 0 | 0.00 | 4.4734 | 4.4734 | 4.4734 | 0 |
| 1780090080 | 4.4734 | 0.11 | 2.60 | 4.36 | 4.5 | 4.36 | 6000 |
| 1780003740 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1779917340 | 4.36 | 0 | 0.00 | 4.4 | 4.4 | 4.36 | 2110 |
| 1779830940 | 4.36 | -0.16 | -3.58 | 4.4 | 4.4 | 4.36 | 637 |
| 1779484920 | 4.52209 | 0.05 | 1.10 | 4.5 | 4.52209 | 4.5 | 877 |
| 1779398880 | 4.4726739 | 0.01 | 0.22 | 4.4726739 | 4.4726739 | 4.4726739 | 322 |
| 1779312060 | 4.4629 | 0 | 0.00 | 4.4629 | 4.4629 | 4.4629 | 0 |
| 1779225660 | 4.4629 | -0.15 | -3.26 | 4.66 | 4.66 | 4.4629 | 2420 |
| 1779139740 | 4.6133 | 0.04 | 0.95 | 4.58 | 4.6133 | 4.5599999 | 7070 |
| 1778880300 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1778793900 | 4.57 | -0.43 | -8.60 | 4.98 | 5 | 4.57 | 2790 |
| 1778707380 | 5 | 0.64 | 14.68 | 4.61 | 5.1 | 4.61 | 15433 |
| 1778621340 | 4.36 | -0.04 | -0.91 | 4.54 | 4.54 | 4.36 | 950 |
| 1778534940 | 4.4 | 0.06 | 1.38 | 4.47 | 4.47 | 4.4 | 1045 |
| 1778275200 | 4.34 | -0.16 | -3.56 | 4.443528 | 4.443528 | 4.335 | 2650 |
| 1778188800 | 4.5 | 0.18 | 4.17 | 4.29 | 4.515 | 4.28 | 2838 |
| 1778102520 | 4.32 | -0.01 | -0.30 | 4.32 | 4.32 | 4.32 | 186 |
| 1778016000 | 4.332946 | 0.04 | 1.00 | 4.3099999 | 4.3724999 | 4.3 | 2380 |
| 1777930140 | 4.29 | -0.56 | -11.55 | 4.647 | 4.647 | 4.29 | 5608 |
| 1777671000 | 4.85 | 0.12 | 2.54 | 4.9 | 4.9 | 4.7 | 27335 |
| 1777584540 | 4.73 | -0.02 | -0.42 | 4.74 | 4.845 | 4.6849999 | 3200 |
| 1777498140 | 4.75 | 0.07 | 1.50 | 4.75 | 4.9 | 4.69 | 7302 |
| 1777411800 | 4.68 | -0.09 | -1.78 | 4.6849999 | 4.96 | 4.68 | 15001 |
| 1777325400 | 4.765 | -0.24 | -4.70 | 4.71 | 4.94 | 4.6 | 10141 |
| 1777065780 | 5 | -0.12 | -2.28 | 5.09 | 5.09 | 5 | 2404 |
| 1776979740 | 5.1167999 | 0.05 | 0.92 | 5.1167999 | 5.1167999 | 5.1167999 | 251 |
| 1776893280 | 5.07 | 0.17 | 3.47 | 4.72 | 5.07 | 4.68 | 12311 |
| 1776806940 | 4.9 | 0.11 | 2.29 | 4.75 | 4.94 | 4.6449999 | 5001 |
| 1776720540 | 4.7903 | -0.29 | -5.62 | 4.75 | 4.9225 | 4.75 | 1012 |
| 1776460800 | 5.0758 | 0.34 | 7.08 | 5.0758 | 5.0758 | 5.0758 | 105 |
| 1776374940 | 4.74 | -0.18 | -3.66 | 5.5 | 5.5 | 4.74 | 2527 |
| 1776288360 | 4.92 | -0.08 | -1.60 | 5 | 5.26 | 4.775 | 7514 |
| 1776202140 | 5 | 0.11 | 2.25 | 4.6445 | 5.2 | 4.6445 | 1561 |
| 1776115740 | 4.89 | 0.05 | 1.03 | 4.85 | 4.9 | 4.65 | 2142 |
| 1775856000 | 4.84 | 0.24 | 5.22 | 4.7285 | 4.85 | 4.6 | 5185 |
| 1775770140 | 4.6 | 0.2 | 4.55 | 4.4 | 4.7981999 | 4.36 | 1105 |
| 1775683500 | 4.4 | -0.15 | -3.30 | 4.4 | 4.85 | 4.35 | 19905 |
| 1775596800 | 4.55 | -0.35 | -7.14 | 4.59 | 4.59 | 4.55 | 2968 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
