Hot Features
プレミアム
Bitcoin (QBTC11)
BOV
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 | -3.05 | -7.73718924404 | 39.42 | 39.86 | 34.71 | 526511 | 36.13621373 | FU |
| 4 | 1.62 | 4.6618705036 | 34.75 | 40.73 | 33.98 | 464851 | 36.48767608 | FU |
| 12 | 16.22 | 80.4962779156 | 20.15 | 40.73 | 20.02 | 468682 | 30.19111307 | FU |
| 26 | 15.19 | 71.7186024551 | 21.18 | 40.73 | 17.41 | 397470 | 25.606491 | FU |
| 52 | 22.67 | 165.474452555 | 13.7 | 40.73 | 11.9 | 353655 | 22.87878362 | FU |
| 156 | 17.77 | 95.5376344086 | 18.6 | 40.73 | 4.87 | 235839 | 16.23982533 | FU |
| 260 | 25.47 | 233.669724771 | 10.9 | 40.73 | 4.87 | 265290 | 16.27213145 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735248540 | 36.37 | 0.91 | 2.57 | 36.32 | 36.68 | 35.97 | 309504 |
| 1734989340 | 35.46 | -0.71 | -1.96 | 36.53 | 36.85 | 35.03 | 371835 |
| 1734730200 | 36.17 | -0.33 | -0.90 | 34.9 | 36.66 | 34.71 | 569405 |
| 1734643800 | 36.5 | -2.79 | -7.10 | 39.42 | 39.86 | 35.8 | 638292 |
| 1734557400 | 39.29 | -0.31 | -0.78 | 39.32 | 39.83 | 38.5 | 435757 |
| 1734470940 | 39.6 | 0.5 | 1.28 | 39.8 | 40.73 | 39.26 | 537514 |
| 1734384540 | 39.1 | 1.65 | 4.41 | 38 | 39.51 | 38 | 427859 |
| 1734125340 | 37.45 | 0.5 | 1.35 | 36.83 | 37.45 | 36.6 | 321435 |
| 1734039000 | 36.95 | 0 | 0.00 | 36.27 | 37.33 | 36.27 | 292266 |
| 1733952540 | 36.95 | 1.48 | 4.17 | 36.11 | 37.09 | 36.1 | 313714 |
| 1733866140 | 35.47 | -0.54 | -1.50 | 36.5 | 36.53 | 34.62 | 549489 |
| 1733779740 | 36.01 | -1.65 | -4.38 | 36.63 | 37.14 | 36.01 | 481138 |
| 1733520600 | 37.66 | 1.36 | 3.75 | 36 | 37.75 | 35.94 | 422997 |
| 1733434200 | 36.3 | 0.02 | 0.06 | 37.73 | 37.8 | 35.97 | 583995 |
| 1733347800 | 36.28 | 1.43 | 4.10 | 35.01 | 36.38 | 34.68 | 477016 |
| 1733261340 | 34.85 | 0.13 | 0.37 | 34.5 | 34.97 | 33.99 | 382420 |
| 1733174940 | 34.72 | 0.05 | 0.14 | 34.5 | 35.46 | 34.34 | 478793 |
| 1732915740 | 34.67 | 0.19 | 0.55 | 35.37 | 35.7 | 34.66 | 544413 |
| 1732829400 | 34.48 | -0.32 | -0.92 | 34.75 | 34.83 | 33.98 | 538976 |
| 1732743000 | 34.8 | 2.43 | 7.51 | 33.18 | 34.88 | 33.17 | 467505 |
| 1732656600 | 32.369999 | -1.4 | -4.15 | 32.96 | 33.69 | 30.98 | 825288 |
| 1732570140 | 33.77 | -1.58 | -4.47 | 35.15 | 35.15 | 33.64 | 643400 |
| 1732310940 | 35.35 | 0.65 | 1.87 | 34.71 | 35.35 | 34.54 | 646939 |
| 1732224600 | 34.7 | 1.73 | 5.25 | 34.78 | 35 | 33.74 | 788754 |
| 1732051800 | 32.97 | 0.52 | 1.60 | 32.799999 | 33.43 | 32.25 | 503994 |
| 1731965340 | 32.45 | 1.55 | 5.02 | 31.62 | 32.5 | 31.38 | 529995 |
| 1731619800 | 30.9 | -0.58 | -1.84 | 32.2 | 32.36 | 30.65 | 552797 |
| 1731533400 | 31.48 | 0.18 | 0.58 | 31 | 33.159999 | 30.62 | 697114 |
| 1731446940 | 31.3 | 0.84 | 2.76 | 30.28 | 31.6 | 30.02 | 492222 |
| 1731360540 | 30.46 | 3.56 | 13.23 | 28.71 | 30.53 | 28.71 | 818367 |
| 1731101400 | 26.9 | 0.2 | 0.75 | 26.76 | 27.26 | 26.69 | 486963 |
| 1731014940 | 26.7 | 0.2 | 0.75 | 26.37 | 26.8 | 25.86 | 396744 |
| 1730928600 | 26.5 | 1.98 | 8.08 | 26.52 | 26.6 | 26.03 | 603103 |
| 1730842200 | 24.52 | 0.67 | 2.81 | 24.31 | 25.07 | 24.31 | 466899 |
| 1730755800 | 23.85 | -1.1 | -4.41 | 24.7 | 24.82 | 23.85 | 544378 |
| 1730496600 | 24.95 | 0.1 | 0.40 | 25.07 | 25.55 | 24.85 | 478420 |
| 1730410200 | 24.85 | -0.59 | -2.32 | 25.4 | 25.4 | 24.85 | 486579 |
| 1730323800 | 25.44 | 0.14 | 0.55 | 25.29 | 25.49 | 25.11 | 287456 |
| 1730237340 | 25.3 | 1 | 4.12 | 24.8 | 25.82 | 24.6 | 712221 |
| 1730151000 | 24.3 | 0.88 | 3.76 | 23.8 | 24.41 | 23.74 | 547562 |
| 1729891800 | 23.42 | -0.17 | -0.72 | 23.75 | 23.79 | 23.03 | 686944 |
| 1729805400 | 23.59 | 0.38 | 1.64 | 23.5 | 23.71 | 23.33 | 212506 |
| 1729719000 | 23.21 | -0.29 | -1.23 | 23.1 | 23.53 | 22.85 | 318366 |
| 1729632600 | 23.5 | -0.09 | -0.38 | 23.45 | 23.7 | 23.14 | 251126 |
| 1729546140 | 23.59 | -0.16 | -0.67 | 23.79 | 23.82 | 23.24 | 390354 |
| 1729287000 | 23.75 | 0.74 | 3.22 | 23.21 | 23.87 | 23.21 | 313362 |
| 1729200540 | 23.01 | -0.32 | -1.37 | 23.14 | 23.26 | 22.87 | 223342 |
| 1729114140 | 23.33 | 0.68 | 3.00 | 23.3 | 23.41 | 23.1 | 405397 |
| 1729027740 | 22.65 | 0.34 | 1.52 | 22.4 | 23.12 | 22.24 | 532587 |
| 1728941340 | 22.31 | 0.77 | 3.57 | 22.02 | 22.54 | 21.97 | 591461 |
| 1728682200 | 21.54 | 1.13 | 5.54 | 20.68 | 21.73 | 20.5 | 340019 |
| 1728595740 | 20.41 | -0.19 | -0.92 | 20.79 | 20.88 | 20.11 | 257274 |
| 1728509400 | 20.6 | -0.43 | -2.04 | 21.01 | 21.3 | 20.6 | 377735 |
| 1728422940 | 21.03 | -0.02 | -0.10 | 20.9 | 21.24 | 20.9 | 425684 |
| 1728336600 | 21.05 | 0.3 | 1.45 | 20.86 | 21.36 | 20.85 | 303602 |
| 1728077400 | 20.75 | 0.45 | 2.22 | 20.77 | 20.85 | 20.35 | 159826 |
| 1727991000 | 20.3 | 0 | 0.00 | 20.15 | 20.43 | 20.02 | 112600 |
| 1727904540 | 20.3 | -0.03 | -0.15 | 20.29 | 20.66 | 19.95 | 320815 |
| 1727818200 | 20.33 | -1.01 | -4.73 | 21.24 | 21.25 | 20.16 | 370750 |
| 1727731800 | 21.34 | -0.16 | -0.74 | 21.33 | 21.43 | 20.96 | 191572 |
| 1727472600 | 21.5 | -0.09 | -0.42 | 21.96 | 22.17 | 21.4 | 298853 |
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
