Hot Features
プレミアム
Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
AMEX
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 | 0.11 | 0.185528756957 | 59.29 | 60.24 | 56.6 | 107023 | 58.68429679 | SP |
| 4 | -4.45 | -6.9694596711 | 63.85 | 65.2433 | 56.6 | 112337 | 60.56902866 | SP |
| 12 | -12.01 | -16.8183727769 | 71.41 | 75.3594 | 56.6 | 80856 | 64.47871289 | SP |
| 26 | -16.88 | -22.1289984268 | 76.28 | 79.0983 | 56.6 | 70883 | 65.66622523 | SP |
| 52 | -32.57 | -35.4137218658 | 91.97 | 105.38 | 56.6 | 50250 | 72.34112853 | SP |
| 156 | -7.25 | -10.8777194299 | 66.65 | 128.88 | 52.99 | 90005 | 76.19315835 | SP |
| 260 | 31.43 | 112.370396854 | 27.97 | 144.7556 | 1.01 | 578352 | 27.46278064 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 59.75 | 2.38 | 4.15 | 57.53 | 59.75 | 57.53 | 164849 |
| 1732231800 | 57.37 | -1.14 | -1.95 | 57.12 | 57.79 | 56.6 | 179051 |
| 1732145400 | 58.51 | -0.45 | -0.76 | 58.27 | 58.66 | 57.96 | 77733 |
| 1732059000 | 58.96 | -0.48 | -0.81 | 58.72 | 59.53 | 58.5905 | 51842 |
| 1731972600 | 59.44 | 0.48 | 0.81 | 59.29 | 60.24 | 58.87 | 68916 |
| 1731713400 | 58.96 | -0.72 | -1.21 | 59.8 | 60.38 | 58.8 | 86381 |
| 1731627000 | 59.68 | -0.49 | -0.81 | 59.52 | 60.01 | 59.06 | 106927 |
| 1731540600 | 60.17 | -0.67 | -1.10 | 60.63 | 60.63 | 59.14 | 149273 |
| 1731454200 | 60.84 | -0.06 | -0.10 | 60.94 | 61.31 | 59.96 | 67974 |
| 1731367800 | 60.9 | -0.06 | -0.10 | 59.86 | 61.25 | 59.46 | 122384 |
| 1731108600 | 60.96 | -2.3 | -3.64 | 61.15 | 61.15 | 58.78 | 192250 |
| 1731022200 | 63.26 | -0.34 | -0.53 | 64.84 | 64.84 | 62.35 | 124557 |
| 1730935800 | 63.6 | 1 | 1.60 | 61.04 | 63.99 | 59.8693 | 102427 |
| 1730849400 | 62.6 | 1.42 | 2.32 | 60.76 | 62.6 | 60.52 | 95103 |
| 1730763000 | 61.18 | 3.24 | 5.59 | 60.68 | 61.8 | 60.5 | 131398 |
| 1730500200 | 57.94 | -3.59 | -5.83 | 60.72 | 60.7299 | 57.6677 | 220959 |
| 1730413800 | 61.53 | -1.75 | -2.77 | 61.91 | 62.68 | 61.24 | 103747 |
| 1730327400 | 63.28 | -0.23 | -0.36 | 62.71 | 63.28 | 62.37 | 123210 |
| 1730241000 | 63.51 | -1.24 | -1.92 | 65.08 | 65.19 | 63.31 | 46337 |
| 1730154600 | 64.75 | 1.8 | 2.85 | 63.85 | 65.2433 | 63.85 | 67407 |
| 1729895400 | 62.9546 | -1.12 | -1.74 | 63.75 | 64.099999 | 62.755 | 63205 |
| 1729809000 | 64.069999 | 1.52 | 2.43 | 61.97 | 64.099999 | 61.96 | 71450 |
| 1729722600 | 62.55 | -0.49 | -0.78 | 62.03 | 62.63 | 61.72 | 41731 |
| 1729636200 | 63.04 | -0.37 | -0.58 | 63.17 | 63.29 | 62.05 | 25937 |
| 1729549800 | 63.41 | -0.13 | -0.20 | 63.3 | 63.5601 | 62.8 | 42560 |
| 1729290600 | 63.54 | -0.88 | -1.37 | 65.069999 | 65.069999 | 63.23 | 48574 |
| 1729204200 | 64.42 | -0.23 | -0.36 | 63.2 | 64.599999 | 63.04 | 58678 |
| 1729117800 | 64.65 | 0.16 | 0.25 | 63.98 | 65.42 | 63.793671 | 69090 |
| 1729031400 | 64.489999 | -2.28 | -3.41 | 65.209999 | 65.25 | 64 | 70705 |
| 1728945000 | 66.769999 | 2.54 | 3.95 | 64.37 | 67.01 | 64.25 | 104157 |
| 1728685800 | 64.23 | -1.07 | -1.64 | 63.66 | 64.25 | 62.8 | 95994 |
| 1728599400 | 65.3 | 0.76 | 1.18 | 64.73 | 65.3 | 64.18 | 58962 |
| 1728513000 | 64.54 | -2.75 | -4.09 | 65.29 | 65.414 | 64.05 | 158354 |
| 1728426600 | 67.29 | -1.19 | -1.74 | 67.01 | 67.68 | 66.569999 | 85278 |
| 1728340200 | 68.48 | -0.77 | -1.11 | 68.8 | 70.25 | 68.04 | 78030 |
| 1728081000 | 69.25 | 0.69 | 1.01 | 68 | 69.33 | 68 | 47764 |
| 1727994600 | 68.56 | -2.45 | -3.45 | 68.49 | 68.87 | 67.04 | 132567 |
| 1727908200 | 71.01 | 0.97 | 1.38 | 72.69 | 73.04 | 70.81 | 33306 |
| 1727821800 | 70.04 | 0.25 | 0.36 | 70.52 | 70.97 | 69.1 | 27538 |
| 1727735400 | 69.79 | -0.78 | -1.11 | 70.81 | 70.87 | 69.32 | 37952 |
| 1727476200 | 70.57 | -0.23 | -0.32 | 71.3 | 72.04 | 70.57 | 30713 |
| 1727389800 | 70.8 | 0.81 | 1.16 | 71.75 | 72.18 | 70.37 | 36500 |
| 1727303400 | 69.99 | -0.75 | -1.06 | 71.1 | 71.21 | 69.65 | 35729 |
| 1727217000 | 70.74 | 2.67 | 3.92 | 71.09 | 72 | 70.39 | 97039 |
| 1727130600 | 68.07 | -0.8 | -1.16 | 67.69 | 68.42 | 67.42 | 218857 |
| 1726871400 | 68.87 | -4.45 | -6.07 | 71.96 | 72.1 | 68.59 | 117080 |
| 1726785000 | 73.32 | 0.43 | 0.59 | 74.64 | 74.64 | 73.2 | 37952 |
| 1726698600 | 72.89 | -0.71 | -0.96 | 73.32 | 75.3594 | 72.285 | 57465 |
| 1726612200 | 73.6 | 0.72 | 0.99 | 72.74 | 73.6 | 72.23 | 46276 |
| 1726525800 | 72.88 | 1.71 | 2.40 | 73 | 73.865 | 72.57 | 132150 |
| 1726266600 | 71.17 | 1.65 | 2.37 | 71.02 | 72.45 | 71.02 | 32959 |
| 1726180200 | 69.525 | 0.23 | 0.34 | 68.54 | 69.55 | 67.53 | 88607 |
| 1726093800 | 69.29 | 0.86 | 1.26 | 69.3 | 69.52 | 67.69 | 27015 |
| 1726007400 | 68.43 | -2.01 | -2.85 | 69.51 | 69.65 | 67.75 | 58859 |
| 1725921000 | 70.44 | 0.59 | 0.84 | 69.71 | 70.72 | 69.67 | 15702 |
| 1725661800 | 69.85 | -3.02 | -4.14 | 73.25 | 73.25 | 69.4 | 98639 |
| 1725575400 | 72.87 | 1.64 | 2.30 | 71.81 | 72.8899 | 71.2 | 36743 |
| 1725489000 | 71.23 | 0.85 | 1.21 | 70.96 | 72.3014 | 70.96 | 10305 |
| 1725402600 | 70.38 | -2.52 | -3.46 | 71.77 | 71.77 | 70.07 | 44899 |
| 1725057000 | 72.9 | 0.27 | 0.37 | 70 | 72.9 | 69.905 | 108973 |
| 1724970600 | 72.63 | -3.18 | -4.19 | 73.13 | 73.16 | 71.71 | 69965 |
| 1724884200 | 75.81 | -0.84 | -1.10 | 74.75 | 76.03 | 74.37 | 28023 |
| 1724797800 | 76.65 | -0.26 | -0.34 | 76.46 | 77.17 | 76.1636 | 10263 |
| 1724711400 | 76.91 | 1.32 | 1.75 | 75.21 | 77.25 | 75.21 | 20820 |
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
