Hot Features
プレミアム
INAV XTR2 EUAAA GOBLS (D3EX)
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 | 0.5281 | 0.315482665778 | 167.3943 | 168.679 | 166.8573 | 0 | 0 | IX |
| 4 | 0.0227 | 0.0135199765098 | 167.8997 | 168.817 | 164.8861 | 0 | 0 | IX |
| 12 | -0.4349 | -0.258319657063 | 168.3573 | 171.5365 | 164.8861 | 0 | 0 | IX |
| 26 | 2.2366 | 1.34990445771 | 165.6858 | 174.4772 | 162.7085 | 0 | 0 | IX |
| 52 | 0.7395 | 0.442329927283 | 167.1829 | 175.8469 | 162.7085 | 0 | 0 | IX |
| 156 | -0.3286 | -0.195303445448 | 168.251 | 175.8469 | 160.9181 | 0 | 0 | IX |
| 260 | -0.3286 | -0.195303445448 | 168.251 | 175.8469 | 160.9181 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 167.9224 | 0.55 | 0.33 | 167.7876 | 168.495 | 167.3402 | 0 |
| 1732210200 | 167.3682 | 0.12 | 0.07 | 167.40969 | 168.0555 | 167.23249 | 0 |
| 1732123800 | 167.249 | -0.56 | -0.33 | 167.16 | 167.39769 | 166.8573 | 0 |
| 1732037400 | 167.8092 | 0.2 | 0.12 | 167.8648 | 168.679 | 167.7388 | 0 |
| 1731951000 | 167.6055 | -0.11 | -0.06 | 167.7508 | 167.9038 | 167.14949 | 0 |
| 1731691800 | 167.7141 | 0.71 | 0.43 | 167.39429 | 167.946 | 166.95419 | 0 |
| 1731605400 | 167.0026 | 0.41 | 0.25 | 166.2759 | 167.1214 | 166.1407 | 0 |
| 1731519000 | 166.5942 | -0.33 | -0.20 | 166.6956 | 167.398 | 165.6693 | 0 |
| 1731432600 | 166.9215 | 0.8 | 0.48 | 166.5474 | 167.0619 | 166.225 | 0 |
| 1731346200 | 166.1265 | 0.05 | 0.03 | 166.55439 | 166.5745 | 165.5164 | 0 |
| 1731087000 | 166.0794 | 0.88 | 0.53 | 165.9682 | 166.4507 | 165.7446 | 0 |
| 1731000600 | 165.1979 | -1.03 | -0.62 | 165.90459 | 165.9607 | 164.8861 | 0 |
| 1730914200 | 166.226 | -1.13 | -0.67 | 167.03729 | 167.0722 | 165.72829 | 0 |
| 1730827800 | 167.35329 | -0.69 | -0.41 | 167.5788 | 167.6219 | 167.1517 | 0 |
| 1730741400 | 168.0433 | 1 | 0.60 | 167.5726 | 168.0554 | 166.6701 | 0 |
| 1730482200 | 167.03899 | -1.26 | -0.75 | 168.0686 | 168.817 | 166.88839 | 0 |
| 1730395800 | 168.298 | 1.43 | 0.86 | 166.5158 | 168.4282 | 166.37209 | 0 |
| 1730309400 | 166.87039 | 0.59 | 0.35 | 166.9281 | 167.5679 | 166.4395 | 0 |
| 1730223000 | 166.28389 | -1.02 | -0.61 | 167.4033 | 167.4033 | 166.1311 | 0 |
| 1730136600 | 167.3041 | 0.04 | 0.02 | 167.2532 | 167.6596 | 166.69909 | 0 |
| 1729873800 | 167.2632 | -0.38 | -0.23 | 167.8997 | 168.0725 | 167.2331 | 0 |
| 1729787400 | 167.6428 | 0.72 | 0.43 | 167.35159 | 167.8443 | 167.0585 | 0 |
| 1729701000 | 166.9182 | 0.1 | 0.06 | 166.6347 | 166.9583 | 166.29419 | 0 |
| 1729614600 | 166.8149 | -0.53 | -0.32 | 166.6539 | 167.5208 | 166.6539 | 0 |
| 1729528200 | 167.3477 | -1.07 | -0.63 | 168.1559 | 168.2349 | 167.1939 | 0 |
| 1729269000 | 168.4153 | 0.42 | 0.25 | 167.2532 | 168.4254 | 167.1395 | 0 |
| 1729182600 | 167.9966 | -0.94 | -0.55 | 168.5875 | 168.7144 | 167.738 | 0 |
| 1729096200 | 168.934 | 1.21 | 0.72 | 169.0208 | 169.1151 | 168.6593 | 0 |
| 1729009800 | 167.71969 | 0.09 | 0.05 | 167.4717 | 168.0894 | 167.4316 | 0 |
| 1728923400 | 167.6322 | -0.26 | -0.16 | 167.9984 | 168.0922 | 167.5946 | 0 |
| 1728664200 | 167.893 | -0.27 | -0.16 | 168.4531 | 168.4531 | 167.5877 | 0 |
| 1728577800 | 168.165 | 0.09 | 0.05 | 167.6765 | 168.3038 | 167.4726 | 0 |
| 1728491400 | 168.0754 | -0.24 | -0.14 | 168.645 | 168.7531 | 168.0353 | 0 |
| 1728405000 | 168.3115 | -0.27 | -0.16 | 168.8232 | 169.0876 | 168.0879 | 0 |
| 1728318600 | 168.5843 | 0.1 | 0.06 | 168.2737 | 168.8478 | 168.0653 | 0 |
| 1728059400 | 168.4819 | -1.58 | -0.93 | 169.3983 | 169.552 | 168.3132 | 0 |
| 1727973000 | 170.0624 | 1.09 | 0.65 | 170.0002 | 170.6342 | 169.834 | 0 |
| 1727886600 | 168.9717 | -0.65 | -0.38 | 169.6252 | 170.2012 | 168.8453 | 0 |
| 1727800200 | 169.6214 | 1.39 | 0.83 | 168.4957 | 169.8288 | 168.4148 | 0 |
| 1727713800 | 168.2327 | -0.14 | -0.08 | 168.8343 | 169.1263 | 168.172 | 0 |
| 1727454600 | 168.3737 | 0.29 | 0.17 | 168.3029 | 168.9886 | 168.2718 | 0 |
| 1727368200 | 168.0832 | -0.24 | -0.14 | 168.6902 | 168.8802 | 168.063 | 0 |
| 1727281800 | 168.3218 | -0.23 | -0.14 | 168.8232 | 168.9953 | 168.1047 | 0 |
| 1727195400 | 168.552 | 0.49 | 0.29 | 168.0627 | 168.614 | 167.5676 | 0 |
| 1727109000 | 168.0645 | -0.53 | -0.31 | 168.8085 | 169.0235 | 167.8474 | 0 |
| 1726849800 | 168.5955 | -0.33 | -0.20 | 168.8362 | 169.3221 | 168.5182 | 0 |
| 1726763400 | 168.9292 | -0.54 | -0.32 | 169.3304 | 169.622 | 168.7128 | 0 |
| 1726677000 | 169.4726 | -1.08 | -0.63 | 170.457 | 170.4924 | 169.1379 | 0 |
| 1726590600 | 170.5492 | 0.13 | 0.08 | 170.607 | 170.8351 | 170.1505 | 0 |
| 1726504200 | 170.4158 | 0.21 | 0.13 | 170.2627 | 170.7031 | 169.9532 | 0 |
| 1726245000 | 170.2022 | -0.04 | -0.02 | 170.6308 | 171.0003 | 169.9792 | 0 |
| 1726158600 | 170.239 | -0.93 | -0.54 | 170.4163 | 171.0433 | 170.1007 | 0 |
| 1726072200 | 171.1665 | 0.67 | 0.39 | 170.5656 | 171.5365 | 170.1063 | 0 |
| 1725985800 | 170.4949 | 0.26 | 0.15 | 170.1079 | 170.5816 | 169.7385 | 0 |
| 1725899400 | 170.239 | 0.07 | 0.04 | 169.8078 | 170.3922 | 169.3623 | 0 |
| 1725640200 | 170.1713 | 0.81 | 0.48 | 169.9849 | 170.4322 | 169.0109 | 0 |
| 1725553800 | 169.3619 | -0.02 | -0.01 | 169.6408 | 169.8277 | 169.0998 | 0 |
| 1725467400 | 169.3808 | 0.72 | 0.43 | 169.1865 | 169.5226 | 168.7828 | 0 |
| 1725381000 | 168.6617 | 0.98 | 0.58 | 168.1509 | 168.9098 | 167.4464 | 0 |
| 1725294600 | 167.6864 | -0.48 | -0.29 | 168.1905 | 168.2105 | 167.5624 | 0 |
| 1725035400 | 168.1706 | -0.09 | -0.05 | 168.3573 | 168.609 | 168.1306 | 0 |
| 1724949000 | 168.2578 | -0.49 | -0.29 | 168.4316 | 168.8499 | 168.1137 | 0 |
| 1724862600 | 168.7444 | 0.15 | 0.09 | 168.5163 | 168.8938 | 168.354 | 0 |
| 1724776200 | 168.5967 | -1.14 | -0.67 | 169.4565 | 169.5664 | 168.4623 | 0 |
| 1724689800 | 169.7337 | -0.08 | -0.05 | 170.0114 | 170.0896 | 169.3645 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
