Hot Features
プレミアム
Biomm SA (BIOM3)
BOV
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -0.82 | -8.45360824742 | 9.7 | 9.7 | 8.65 | 97050 | 8.97437403 | CS |
| 4 | -0.07 | -0.782122905028 | 8.95 | 10.2 | 8.48 | 78061 | 9.34408725 | CS |
| 12 | 0.4 | 4.71698113208 | 8.48 | 11.4 | 8.48 | 78340 | 9.64012853 | CS |
| 26 | -4.62 | -34.2222222222 | 13.5 | 18.89 | 7.79 | 119540 | 12.52679108 | CS |
| 52 | 2.48 | 38.75 | 6.4 | 21.2 | 5 | 101540 | 12.75673007 | CS |
| 156 | -4.02 | -31.1627906977 | 12.9 | 21.2 | 3.1 | 44782 | 11.43577144 | CS |
| 260 | -0.61 | -6.42781875659 | 9.49 | 29 | 3.1 | 38628 | 12.91574396 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 8.88 | -0.22 | -2.42 | 9.15 | 9.2899999 | 8.82 | 93500 |
| 1732570140 | 9.1 | 0.31 | 3.53 | 8.84 | 9.1 | 8.8 | 51900 |
| 1732310940 | 8.7899999 | -0.24 | -2.66 | 9.1 | 9.3 | 8.65 | 216600 |
| 1732224600 | 9.03 | -0.27 | -2.90 | 9.4 | 9.4 | 9.03 | 20600 |
| 1732051800 | 9.3 | -0.2 | -2.11 | 9.7 | 9.7 | 9.17 | 99100 |
| 1731965340 | 9.5 | 0.25 | 2.70 | 9.49 | 9.5 | 9.16 | 69200 |
| 1731619800 | 9.25 | -0.32 | -3.34 | 9.88 | 10.03 | 9.25 | 209600 |
| 1731533400 | 9.57 | -0.19 | -1.95 | 9.9 | 10.05 | 9.34 | 115700 |
| 1731446940 | 9.76 | 0.02 | 0.21 | 9.6199999 | 9.99 | 9.42 | 110200 |
| 1731360540 | 9.74 | -0.36 | -3.56 | 9.99 | 10.04 | 9.58 | 54700 |
| 1731101400 | 10.1 | 0.15 | 1.51 | 9.83 | 10.2 | 9.35 | 65200 |
| 1731014940 | 9.95 | 0 | 0.00 | 9.92 | 9.95 | 9.17 | 78900 |
| 1730928600 | 9.95 | 0.35 | 3.65 | 9.48 | 9.95 | 9.2 | 67200 |
| 1730842200 | 9.6 | 0.65 | 7.26 | 8.86 | 9.6 | 8.86 | 62700 |
| 1730755800 | 8.95 | 0.25 | 2.87 | 8.85 | 8.98 | 8.71 | 42300 |
| 1730496600 | 8.7 | -0.14 | -1.58 | 8.76 | 8.83 | 8.48 | 30400 |
| 1730410200 | 8.84 | 0.03 | 0.34 | 8.88 | 8.95 | 8.76 | 25600 |
| 1730323800 | 8.81 | 0.01 | 0.11 | 8.88 | 9.05 | 8.8 | 48200 |
| 1730237340 | 8.8 | -0.14 | -1.57 | 8.95 | 9.06 | 8.8 | 37000 |
| 1730151000 | 8.94 | 0.14 | 1.59 | 8.78 | 9.08 | 8.78 | 44200 |
| 1729891800 | 8.8 | -0.2 | -2.22 | 9.07 | 9.08 | 8.8 | 21000 |
| 1729805400 | 9 | -0.13 | -1.42 | 9.06 | 9.15 | 8.8 | 29800 |
| 1729719000 | 9.13 | 0.43 | 4.94 | 8.8 | 9.14 | 8.7899999 | 66100 |
| 1729632600 | 8.7 | -0.21 | -2.36 | 9.05 | 9.08 | 8.69 | 92700 |
| 1729546140 | 8.91 | 0.01 | 0.11 | 8.96 | 9.24 | 8.91 | 44800 |
| 1729287000 | 8.9 | -0.2 | -2.20 | 9 | 9.08 | 8.9 | 62500 |
| 1729200540 | 9.1 | 0 | 0.00 | 9.1 | 9.14 | 8.9 | 64600 |
| 1729114140 | 9.1 | -0.2 | -2.15 | 9.35 | 9.35 | 9 | 44200 |
| 1729027740 | 9.3 | 0.4 | 4.49 | 8.9 | 9.41 | 8.9 | 31800 |
| 1728941340 | 8.9 | 0.03 | 0.34 | 8.8699999 | 9.03 | 8.8699999 | 20000 |
| 1728682200 | 8.8699999 | -0.07 | -0.78 | 8.82 | 9.18 | 8.82 | 34600 |
| 1728595740 | 8.94 | -0.22 | -2.40 | 9.3 | 9.3 | 8.82 | 72000 |
| 1728509400 | 9.16 | -0.29 | -3.07 | 9.45 | 9.45 | 9.07 | 41200 |
| 1728422940 | 9.45 | -0.33 | -3.37 | 9.64 | 9.68 | 9.41 | 83200 |
| 1728336600 | 9.78 | -0.17 | -1.71 | 9.9 | 10 | 9.55 | 68200 |
| 1728077400 | 9.95 | 0.06 | 0.61 | 9.91 | 9.99 | 9.8699999 | 57100 |
| 1727991000 | 9.89 | -0.04 | -0.40 | 9.89 | 9.94 | 9.84 | 32800 |
| 1727904540 | 9.93 | 0.2 | 2.06 | 9.86 | 9.99 | 9.7899999 | 56900 |
| 1727818200 | 9.73 | -0.72 | -6.89 | 10.47 | 10.48 | 9.71 | 118700 |
| 1727731800 | 10.45 | 0.45 | 4.50 | 10 | 10.66 | 9.82 | 124400 |
| 1727472600 | 10 | -0.1 | -0.99 | 10.1 | 10.17 | 9.74 | 47000 |
| 1727386140 | 10.1 | 0.07 | 0.70 | 10.06 | 10.19 | 9.91 | 55600 |
| 1727299740 | 10.03 | 0.26 | 2.66 | 9.83 | 10.1 | 9.7899999 | 66000 |
| 1727213400 | 9.77 | -0.23 | -2.30 | 9.88 | 9.95 | 9.7 | 29400 |
| 1727127000 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 9.69 | 16700 |
| 1726867800 | 10.1 | -0.08 | -0.79 | 10.34 | 10.4 | 9.75 | 32300 |
| 1726781400 | 10.18 | -0.23 | -2.21 | 10.41 | 10.51 | 9.92 | 67700 |
| 1726695000 | 10.41 | 0.41 | 4.10 | 10.19 | 10.5 | 10.08 | 82700 |
| 1726608600 | 10 | 0.14 | 1.42 | 9.85 | 10.26 | 9.7 | 115600 |
| 1726522200 | 9.86 | -0.14 | -1.40 | 10.03 | 10.09 | 9.67 | 56100 |
| 1726263000 | 10 | 0.3 | 3.09 | 9.99 | 10.15 | 9.84 | 75200 |
| 1726176540 | 9.7 | -0.21 | -2.12 | 10.02 | 10.18 | 9.7 | 61600 |
| 1726090140 | 9.91 | 0.41 | 4.32 | 10.02 | 10.3 | 9.7 | 171600 |
| 1726003740 | 9.5 | -0.47 | -4.71 | 9.97 | 10.08 | 9.5 | 47400 |
| 1725917400 | 9.97 | 0.14 | 1.42 | 9.95 | 10.6 | 9.89 | 165700 |
| 1725658200 | 9.83 | -0.66 | -6.29 | 10.5 | 11.25 | 9.64 | 352000 |
| 1725571800 | 10.49 | 1.67 | 18.93 | 8.95 | 11.4 | 8.95 | 411500 |
| 1725485400 | 8.82 | 0.27 | 3.16 | 8.74 | 9.06 | 8.66 | 32700 |
| 1725399000 | 8.55 | 0.11 | 1.30 | 8.48 | 8.68 | 8.48 | 41000 |
| 1725312600 | 8.44 | -0.75 | -8.16 | 9.25 | 9.25 | 8.44 | 52500 |
| 1725053400 | 9.19 | 0.66 | 7.74 | 8.5 | 9.21 | 8.31 | 54000 |
| 1724967000 | 8.53 | 0.27 | 3.27 | 8.2899999 | 8.64 | 8.17 | 34000 |
| 1724880600 | 8.26 | 0.26 | 3.25 | 8.05 | 8.34 | 7.85 | 184100 |
| 1724794140 | 8 | -0.26 | -3.15 | 8.1199999 | 8.21 | 7.98 | 94200 |
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
