Hot Features
プレミアム
Invesco DB Base Metals Fund (DBB)
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 | -1.38 | -6.65701881331 | 20.73 | 20.73 | 18.7 | 49599 | 18.89170317 | SP |
| 4 | 0.14 | 0.728787090057 | 19.21 | 20.73 | 18.48 | 71532 | 18.8235755 | SP |
| 12 | -1.34 | -6.47655872402 | 20.69 | 20.93 | 18.48 | 101210 | 19.93570628 | SP |
| 26 | -0.48 | -2.42057488654 | 19.83 | 21.45 | 18.05 | 109425 | 19.67422643 | SP |
| 52 | 2.15 | 12.5 | 17.2 | 21.9801 | 16.77 | 127938 | 19.74480284 | SP |
| 156 | -3.46 | -15.1687856203 | 22.81 | 27.01 | 16.77 | 212648 | 20.96889629 | SP |
| 260 | 3.95 | 25.6493506494 | 15.4 | 27.01 | 11.91 | 203033 | 20.17769011 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 19.35 | 0.17 | 0.89 | 19.17 | 19.4014 | 19.17 | 61729 |
| 1737070200 | 19.18 | 0.13 | 0.68 | 19.16 | 19.18 | 19.1 | 21444 |
| 1736983800 | 19.05 | 0.16 | 0.85 | 18.92 | 19.05 | 18.92 | 18184 |
| 1736897400 | 18.89 | 0.03 | 0.16 | 18.92 | 18.95 | 18.86 | 30189 |
| 1736811000 | 18.86 | 0.06 | 0.32 | 18.7 | 18.91 | 18.7 | 122173 |
| 1736551800 | 18.8 | 0.18 | 0.97 | 20.73 | 20.73 | 18.77 | 56007 |
| 1736379000 | 18.62 | -0.04 | -0.21 | 18.48 | 18.62 | 18.48 | 29001 |
| 1736292600 | 18.66 | 0.09 | 0.48 | 18.67 | 18.7 | 18.61 | 220168 |
| 1736206200 | 18.57 | 0.02 | 0.11 | 18.64 | 18.73 | 18.57 | 195827 |
| 1735947000 | 18.55 | -0.13 | -0.70 | 18.53 | 18.584 | 18.5201 | 37789 |
| 1735860600 | 18.68 | -0.17 | -0.90 | 18.72 | 18.77 | 18.63 | 52196 |
| 1735687800 | 18.85 | -0.11 | -0.58 | 18.81 | 18.8879 | 18.78 | 60033 |
| 1735601400 | 18.96 | -0.08 | -0.42 | 19.01 | 19.0819 | 18.96 | 73926 |
| 1735342200 | 19.04 | -0.11 | -0.57 | 18.98 | 19.1 | 18.97 | 100561 |
| 1735255800 | 19.15 | 0.08 | 0.42 | 19.08 | 19.15 | 19.08 | 115957 |
| 1735077840 | 19.07 | 0.16 | 0.85 | 19.05 | 19.12 | 19.04 | 18418 |
| 1734996600 | 18.91 | -0.83 | -4.20 | 18.88 | 18.92 | 18.81 | 50750 |
| 1734737400 | 19.74 | 0.11 | 0.56 | 19.21 | 19.76 | 19.21 | 13422 |
| 1734651000 | 19.63 | 0.02 | 0.10 | 19.75 | 19.75 | 19.58 | 28173 |
| 1734564600 | 19.61 | -0.28 | -1.41 | 19.83 | 19.8721 | 19.6 | 322408 |
| 1734478200 | 19.89 | -0.16 | -0.80 | 19.89 | 19.94 | 19.89 | 29771 |
| 1734391800 | 20.05 | -0.18 | -0.89 | 20.17 | 20.17 | 20.021 | 211079 |
| 1734132600 | 20.23 | -0.01 | -0.05 | 20.3 | 20.3 | 20.2 | 61718 |
| 1734046200 | 20.24 | -0.16 | -0.78 | 20.04 | 20.2673 | 20.04 | 43437 |
| 1733959800 | 20.4 | -0.13 | -0.63 | 20.39 | 20.42 | 20.34 | 42839 |
| 1733873400 | 20.53 | 0.18 | 0.88 | 20.38 | 20.55 | 20.38 | 275235 |
| 1733787000 | 20.35 | 0.12 | 0.59 | 20.5 | 20.56 | 20.35 | 40169 |
| 1733527800 | 20.23 | -0.21 | -1.03 | 20.28 | 20.28 | 20.15 | 27697 |
| 1733441400 | 20.44 | 0.09 | 0.44 | 20.42 | 20.44 | 20.34 | 1219406 |
| 1733355000 | 20.35 | 0.1 | 0.49 | 20.31 | 20.4 | 20.3 | 21703 |
| 1733268600 | 20.25 | 0.06 | 0.30 | 20.2 | 20.3 | 20.1699 | 61226 |
| 1733182200 | 20.19 | 0.05 | 0.25 | 20.14 | 20.19 | 20.05 | 91312 |
| 1732917840 | 20.14 | -0.08 | -0.40 | 20.1 | 20.2397 | 20.1 | 44199 |
| 1732750200 | 20.22 | 0.09 | 0.45 | 20.17 | 20.29 | 20.17 | 128067 |
| 1732663800 | 20.13 | -0.04 | -0.18 | 20.17 | 20.18 | 20.0748 | 113798 |
| 1732577400 | 20.1673 | 0.2 | 0.99 | 20.11 | 20.19 | 20.11 | 65707 |
| 1732318200 | 19.97 | -0.1 | -0.50 | 19.96 | 20.01 | 19.8882 | 88439 |
| 1732231800 | 20.07 | 0.04 | 0.20 | 20.03 | 20.095 | 19.9801 | 58561 |
| 1732145400 | 20.03 | -0.09 | -0.45 | 20.14 | 20.14 | 20.01 | 39119 |
| 1732059000 | 20.12 | 0.23 | 1.16 | 19.88 | 20.13 | 19.88 | 63964 |
| 1731972600 | 19.89 | -0.05 | -0.25 | 19.63 | 19.9699 | 19.63 | 91485 |
| 1731713400 | 19.94 | 0.38 | 1.94 | 20.12 | 20.1531 | 19.91 | 112784 |
| 1731627000 | 19.56 | -0.1 | -0.51 | 19.75 | 19.76 | 19.56 | 31652 |
| 1731540600 | 19.66 | -0.19 | -0.96 | 19.81 | 19.81 | 19.63 | 87672 |
| 1731454200 | 19.85 | -0.28 | -1.39 | 19.93 | 19.93 | 19.8201 | 137973 |
| 1731367800 | 20.13 | -0.25 | -1.23 | 20.22 | 20.26 | 20.06 | 210407 |
| 1731108600 | 20.38 | -0.52 | -2.49 | 20.54 | 20.54 | 20.28 | 62117 |
| 1731022200 | 20.9 | 0.76 | 3.77 | 20.85 | 20.93 | 20.782 | 97174 |
| 1730935800 | 20.14 | -0.7 | -3.36 | 20.09 | 20.28 | 20.0899 | 111109 |
| 1730849400 | 20.84 | 0.26 | 1.26 | 20.75 | 20.9106 | 20.75 | 30131 |
| 1730763000 | 20.58 | 0.13 | 0.64 | 20.52 | 20.61 | 20.435 | 40288 |
| 1730500200 | 20.45 | -0.03 | -0.15 | 20.64 | 20.64 | 20.33 | 118233 |
| 1730413800 | 20.48 | -0.09 | -0.43 | 20.64 | 20.64 | 20.34 | 51512 |
| 1730327400 | 20.5684 | -0.19 | -0.92 | 20.64 | 20.6501 | 20.4801 | 26495 |
| 1730241000 | 20.76 | -0.03 | -0.14 | 20.71 | 20.76 | 20.5909 | 57839 |
| 1730154600 | 20.79 | 0.11 | 0.53 | 20.62 | 20.79 | 20.59 | 79917 |
| 1729895400 | 20.68 | -0.11 | -0.53 | 20.69 | 20.8 | 20.6119 | 26919 |
| 1729809000 | 20.79 | 0.15 | 0.73 | 20.91 | 20.94 | 20.565 | 411359 |
| 1729722600 | 20.64 | -0.14 | -0.67 | 20.74 | 20.8092 | 20.6096 | 528189 |
| 1729636200 | 20.78 | 0.25 | 1.22 | 20.79 | 20.83 | 20.7482 | 167269 |
| 1729549800 | 20.53 | -0.16 | -0.77 | 20.73 | 20.81 | 20.48 | 49873 |
| 1729290600 | 20.69 | 0.34 | 1.67 | 20.61 | 20.69 | 20.546 | 47519 |
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
