Hot Features
プレミアム
INAV XTR2 LS OVRASDL (D3C8)
DBI
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 | 0.6211 | 0.270059212145 | 229.9866 | 230.7696 | 228.797 | 0 | 0 | IX |
| 4 | -1.789 | -0.76980439051 | 232.3967 | 234.1366 | 228.797 | 0 | 0 | IX |
| 12 | -7.8115 | -3.27637203715 | 238.4192 | 238.9044 | 227.8608 | 0 | 0 | IX |
| 26 | -1.4958 | -0.644453875103 | 232.1035 | 243.2613 | 227.8608 | 0 | 0 | IX |
| 52 | -2.7968 | -1.19826310118 | 233.4045 | 243.2613 | 223.6584 | 0 | 0 | IX |
| 156 | 1.4356 | 0.626428784307 | 229.1721 | 243.2613 | 218.2879 | 0 | 0 | IX |
| 260 | 1.4356 | 0.626428784307 | 229.1721 | 243.2613 | 218.2879 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 230.6077 | 1.13 | 0.49 | 229.6623 | 230.6134 | 229.2087 | 0 |
| 1734975000 | 229.474 | -1.15 | -0.50 | 230.6327 | 230.6992 | 229.0835 | 0 |
| 1734715800 | 230.6258 | 0.88 | 0.38 | 229.9866 | 230.7696 | 228.797 | 0 |
| 1734629400 | 229.7429 | -2.54 | -1.09 | 230.6377 | 231.948 | 229.6678 | 0 |
| 1734543000 | 232.2795 | -0.41 | -0.17 | 232.3521 | 232.9074 | 232.0909 | 0 |
| 1734456600 | 232.6852 | 0.26 | 0.11 | 232.4745 | 232.7425 | 231.9478 | 0 |
| 1734370200 | 232.4268 | 1.34 | 0.58 | 231.2245 | 232.4379 | 231.1327 | 0 |
| 1734111000 | 231.0882 | -1.55 | -0.66 | 230.9949 | 231.7773 | 230.6548 | 0 |
| 1734024600 | 232.6335 | -0.87 | -0.37 | 233.4678 | 233.6176 | 231.8217 | 0 |
| 1733938200 | 233.504 | 0.3 | 0.13 | 232.9315 | 233.7775 | 232.5551 | 0 |
| 1733851800 | 233.2029 | -0.53 | -0.23 | 233.0254 | 233.4936 | 232.7237 | 0 |
| 1733765400 | 233.7376 | 0.72 | 0.31 | 233.3793 | 234.0495 | 233.1945 | 0 |
| 1733506200 | 233.0212 | -0.02 | -0.01 | 233.3169 | 234.1366 | 232.7305 | 0 |
| 1733419800 | 233.0395 | 0.88 | 0.38 | 232.7176 | 233.458 | 232.3589 | 0 |
| 1733333400 | 232.1601 | 0.74 | 0.32 | 231.7876 | 232.4364 | 230.8582 | 0 |
| 1733247000 | 231.417 | 0.49 | 0.21 | 231.3402 | 232.061 | 230.9557 | 0 |
| 1733160600 | 230.9295 | -0.88 | -0.38 | 231.7319 | 232.4299 | 230.5249 | 0 |
| 1732901400 | 231.8088 | 0.19 | 0.08 | 232.3967 | 232.4138 | 231.432 | 0 |
| 1732815000 | 231.6153 | -0.07 | -0.03 | 231.037 | 231.6508 | 230.8748 | 0 |
| 1732728600 | 231.6879 | 2.49 | 1.08 | 229.935 | 231.6988 | 229.8872 | 0 |
| 1732642200 | 229.2013 | 0.32 | 0.14 | 229.0059 | 230.3358 | 228.9221 | 0 |
| 1732555800 | 228.8776 | 0.45 | 0.20 | 229.4669 | 230.2475 | 228.8776 | 0 |
| 1732296600 | 228.4228 | -1.23 | -0.54 | 229.4211 | 229.9737 | 227.8608 | 0 |
| 1732210200 | 229.6535 | -0.98 | -0.43 | 231.0296 | 231.1565 | 229.6535 | 0 |
| 1732123800 | 230.6349 | -0.42 | -0.18 | 231.6258 | 231.6258 | 230.4157 | 0 |
| 1732037400 | 231.0574 | 0.31 | 0.14 | 231.1677 | 231.3039 | 230.1225 | 0 |
| 1731951000 | 230.7427 | 0.32 | 0.14 | 230.2815 | 230.7645 | 230.0625 | 0 |
| 1731691800 | 230.4247 | -1.23 | -0.53 | 230.934 | 231.5271 | 230.0124 | 0 |
| 1731605400 | 231.6575 | -0.14 | -0.06 | 231.267 | 231.8999 | 230.2569 | 0 |
| 1731519000 | 231.7973 | -0.27 | -0.12 | 232.1601 | 232.7462 | 231.2688 | 0 |
| 1731432600 | 232.0672 | -2.55 | -1.09 | 233.5609 | 233.8511 | 232.0563 | 0 |
| 1731346200 | 234.6149 | -0.73 | -0.31 | 235.0028 | 235.2047 | 234.2356 | 0 |
| 1731087000 | 235.3497 | -1.23 | -0.52 | 236.1562 | 236.3844 | 235.3497 | 0 |
| 1731000600 | 236.5786 | 2 | 0.85 | 235.5357 | 236.9494 | 234.9495 | 0 |
| 1730914200 | 234.5782 | -2.33 | -0.98 | 234.3449 | 235.4004 | 233.739 | 0 |
| 1730827800 | 236.9097 | 1.08 | 0.46 | 236.2826 | 237.1015 | 236.1827 | 0 |
| 1730741400 | 235.8286 | 0.01 | 0.01 | 236.1103 | 236.5554 | 235.6953 | 0 |
| 1730482200 | 235.816 | 1.54 | 0.66 | 234.7726 | 236.2638 | 234.6634 | 0 |
| 1730395800 | 234.2765 | -2.33 | -0.99 | 236.4569 | 236.5344 | 233.8306 | 0 |
| 1730309400 | 236.61 | 0.27 | 0.11 | 237.1851 | 237.3605 | 235.4213 | 0 |
| 1730223000 | 236.3413 | 0.2 | 0.09 | 235.9638 | 236.7448 | 235.9099 | 0 |
| 1730136600 | 236.1385 | 0.18 | 0.07 | 235.9109 | 236.4801 | 235.733 | 0 |
| 1729873800 | 235.9634 | 0.3 | 0.13 | 235.6611 | 236.357 | 235.6155 | 0 |
| 1729787400 | 235.6673 | 0.43 | 0.18 | 235.2744 | 236.137 | 235.2219 | 0 |
| 1729701000 | 235.2347 | -0.6 | -0.26 | 235.7187 | 236.1325 | 235.2185 | 0 |
| 1729614600 | 235.8381 | -0.15 | -0.06 | 236.4051 | 236.5425 | 235.2817 | 0 |
| 1729528200 | 235.9882 | -0.82 | -0.35 | 236.7494 | 236.8433 | 235.9337 | 0 |
| 1729269000 | 236.8073 | 0.37 | 0.16 | 237.2581 | 237.3651 | 236.7721 | 0 |
| 1729182600 | 236.4354 | 0.37 | 0.16 | 235.79 | 236.6138 | 235.6436 | 0 |
| 1729096200 | 236.0649 | -1.66 | -0.70 | 237.1621 | 237.2339 | 235.8068 | 0 |
| 1729009800 | 237.729 | 0.84 | 0.36 | 236.9631 | 237.9743 | 236.8848 | 0 |
| 1728923400 | 236.8867 | -0.4 | -0.17 | 237.186 | 237.2772 | 236.5511 | 0 |
| 1728664200 | 237.286 | 0.47 | 0.20 | 236.8696 | 237.5274 | 236.7849 | 0 |
| 1728577800 | 236.8173 | -0.54 | -0.23 | 237.2749 | 237.6006 | 236.3892 | 0 |
| 1728491400 | 237.3604 | -0.1 | -0.04 | 237.2216 | 237.6144 | 236.8755 | 0 |
| 1728405000 | 237.4631 | 0.15 | 0.06 | 237.1843 | 237.8883 | 237.009 | 0 |
| 1728318600 | 237.3163 | -0.16 | -0.07 | 237.7612 | 237.9843 | 236.8948 | 0 |
| 1728059400 | 237.4795 | -0.33 | -0.14 | 238.4192 | 238.9044 | 237.0229 | 0 |
| 1727973000 | 237.8121 | -2.73 | -1.14 | 238.7513 | 238.8793 | 237.3881 | 0 |
| 1727886600 | 240.5457 | -0.1 | -0.04 | 240.7882 | 241.1902 | 240.1342 | 0 |
| 1727800200 | 240.6473 | -2.15 | -0.88 | 242.2633 | 242.4414 | 240.4145 | 0 |
| 1727713800 | 242.7938 | 0.17 | 0.07 | 242.5329 | 243.2613 | 242.1184 | 0 |
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
