Hot Features
プレミアム
INAV 007 Dummy UCITS ETF (DL3C)
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 | 0.0383 | 0.0280883426044 | 136.3555 | 136.5639 | 135.3667 | 0 | 0 | IX |
| 4 | 0.716 | 0.527720820945 | 135.6778 | 136.8136 | 134.3766 | 0 | 0 | IX |
| 12 | 1.592 | 1.18099313214 | 134.8018 | 136.8136 | 132.9035 | 0 | 0 | IX |
| 26 | -2.4703 | -1.77893350405 | 138.8641 | 139.327 | 132.2303 | 0 | 0 | IX |
| 52 | 5.5806 | 4.26608323931 | 130.8132 | 140.8603 | 130.0844 | 0 | 0 | IX |
| 156 | 3.0588 | 2.29407132411 | 133.335 | 140.8603 | 129.1568 | 0 | 0 | IX |
| 260 | 3.0588 | 2.29407132411 | 133.335 | 140.8603 | 129.1568 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 136.3467 | 0.32 | 0.24 | 136.0413 | 136.56389 | 135.9524 | 0 |
| 1736789400 | 136.0268 | -0.08 | -0.06 | 135.7567 | 136.0992 | 135.3667 | 0 |
| 1736530200 | 136.1046 | -0.1 | -0.07 | 136.2091 | 136.5372 | 136.0505 | 0 |
| 1736443800 | 136.2019 | 0.07 | 0.05 | 136.12299 | 136.27699 | 136.0727 | 0 |
| 1736357400 | 136.1302 | -0.31 | -0.22 | 136.3555 | 136.525 | 135.841 | 0 |
| 1736271000 | 136.4352 | 0.19 | 0.14 | 136.5479 | 136.8136 | 136.281 | 0 |
| 1736184600 | 136.24359 | 0.61 | 0.45 | 135.8975 | 136.3317 | 135.6967 | 0 |
| 1735925400 | 135.6294 | 0 | 0.00 | 135.59299 | 135.79159 | 135.4584 | 0 |
| 1735839000 | 135.6292 | -0.77 | -0.56 | 135.798 | 135.9461 | 135.1796 | 0 |
| 1735579800 | 136.3991 | 0.3 | 0.22 | 136.157 | 136.75399 | 136.14259 | 0 |
| 1735320600 | 136.0991 | 0.63 | 0.46 | 135.8486 | 136.18629 | 135.6956 | 0 |
| 1734975000 | 135.47219 | 0.69 | 0.51 | 134.86179 | 135.5012 | 134.6799 | 0 |
| 1734715800 | 134.78219 | -0.01 | -0.00 | 134.8098 | 134.8256 | 134.3766 | 0 |
| 1734629400 | 134.78809 | -0.55 | -0.40 | 135.10919 | 135.2819 | 134.6838 | 0 |
| 1734543000 | 135.3334 | -0.48 | -0.35 | 135.67779 | 135.8169 | 135.2226 | 0 |
| 1734456600 | 135.8153 | 0.1 | 0.07 | 136.10919 | 136.2314 | 135.7996 | 0 |
| 1734370200 | 135.7187 | 0.15 | 0.11 | 135.4461 | 135.81039 | 135.2596 | 0 |
| 1734111000 | 135.5691 | 0.6 | 0.45 | 135.1175 | 135.762 | 135.1103 | 0 |
| 1734024600 | 134.9657 | 0.81 | 0.60 | 134.115 | 135.0877 | 134.115 | 0 |
| 1733938200 | 134.1584 | 0.16 | 0.12 | 134.1981 | 134.3591 | 134.0409 | 0 |
| 1733851800 | 134.0029 | -0.13 | -0.10 | 134.0147 | 134.0897 | 133.7906 | 0 |
| 1733765400 | 134.1376 | 0.14 | 0.11 | 134.2259 | 134.4588 | 134.0548 | 0 |
| 1733506200 | 133.9947 | -0.33 | -0.24 | 134.3859 | 134.4873 | 133.82759 | 0 |
| 1733419800 | 134.3209 | -0.02 | -0.01 | 134.5095 | 134.7323 | 134.30009 | 0 |
| 1733333400 | 134.33609 | -0.1 | -0.07 | 134.6004 | 134.69399 | 134.24799 | 0 |
| 1733247000 | 134.4342 | 0.12 | 0.09 | 134.4923 | 134.7269 | 134.2373 | 0 |
| 1733160600 | 134.3189 | -0.07 | -0.05 | 134.2414 | 134.6989 | 134.1861 | 0 |
| 1732901400 | 134.38579 | -0.23 | -0.17 | 134.65719 | 134.6644 | 134.2286 | 0 |
| 1732815000 | 134.6139 | 0.12 | 0.09 | 134.5636 | 134.75129 | 134.3753 | 0 |
| 1732728600 | 134.4986 | 0.21 | 0.16 | 134.06639 | 134.6497 | 133.9788 | 0 |
| 1732642200 | 134.2902 | 0.12 | 0.09 | 134.1335 | 134.6569 | 134.0832 | 0 |
| 1732555800 | 134.1696 | -0.15 | -0.11 | 134.4874 | 134.81729 | 134.1696 | 0 |
| 1732296600 | 134.3214 | 0.23 | 0.17 | 134.07419 | 134.5978 | 132.9035 | 0 |
| 1732210200 | 134.0886 | -0.33 | -0.24 | 134.4162 | 134.45249 | 133.98759 | 0 |
| 1732123800 | 134.4162 | -0.33 | -0.24 | 135.0315 | 135.0315 | 134.2763 | 0 |
| 1732037400 | 134.7429 | -0.39 | -0.29 | 134.912 | 135.0124 | 134.2602 | 0 |
| 1731951000 | 135.1356 | 0.06 | 0.05 | 134.9855 | 135.1566 | 134.89599 | 0 |
| 1731691800 | 135.072 | -0.26 | -0.20 | 135.192 | 135.52019 | 134.8873 | 0 |
| 1731605400 | 135.3363 | 0.47 | 0.35 | 135.0203 | 135.4228 | 134.8598 | 0 |
| 1731519000 | 134.8616 | -0.06 | -0.05 | 135.1275 | 135.3732 | 134.7236 | 0 |
| 1731432600 | 134.9256 | -0.25 | -0.19 | 135.16319 | 135.2477 | 134.7737 | 0 |
| 1731346200 | 135.17769 | -0.11 | -0.08 | 135.36179 | 135.5093 | 134.9779 | 0 |
| 1731087000 | 135.2897 | -0.41 | -0.30 | 135.6635 | 135.69229 | 135.22989 | 0 |
| 1731000600 | 135.6995 | 0.15 | 0.11 | 135.6379 | 136.1284 | 135.6163 | 0 |
| 1730914200 | 135.5514 | -0.35 | -0.26 | 135.3017 | 135.749 | 134.96289 | 0 |
| 1730827800 | 135.8998 | 0.46 | 0.34 | 135.5223 | 135.9575 | 135.2568 | 0 |
| 1730741400 | 135.443 | -0.52 | -0.38 | 135.8307 | 135.8572 | 135.3599 | 0 |
| 1730482200 | 135.9604 | 0.52 | 0.38 | 136.00399 | 136.127 | 135.7122 | 0 |
| 1730395800 | 135.4421 | -0.02 | -0.02 | 135.3876 | 135.6947 | 135.1593 | 0 |
| 1730309400 | 135.4668 | 0.25 | 0.19 | 135.1626 | 135.63489 | 135.1457 | 0 |
| 1730223000 | 135.213 | 0.4 | 0.30 | 134.8519 | 135.2155 | 134.8415 | 0 |
| 1730136600 | 134.80869 | -0.18 | -0.13 | 135.0498 | 135.159 | 134.7401 | 0 |
| 1729873800 | 134.985 | 0.16 | 0.12 | 134.8152 | 135.1834 | 134.7936 | 0 |
| 1729787400 | 134.82239 | 0.35 | 0.26 | 134.45259 | 134.8324 | 134.3723 | 0 |
| 1729701000 | 134.4742 | -0.18 | -0.13 | 134.80179 | 134.8671 | 134.3994 | 0 |
| 1729614600 | 134.6506 | -0.19 | -0.14 | 134.8368 | 134.9636 | 134.5845 | 0 |
| 1729528200 | 134.844 | -0.43 | -0.32 | 135.18879 | 135.2251 | 134.7936 | 0 |
| 1729269000 | 135.2751 | 0.38 | 0.28 | 135.065 | 135.37 | 135.0506 | 0 |
| 1729182600 | 134.8923 | -0.29 | -0.22 | 135.29839 | 135.3587 | 134.6008 | 0 |
| 1729096200 | 135.1834 | -0.03 | -0.02 | 135.02619 | 135.4201 | 134.91829 | 0 |
| 1729009800 | 135.2133 | -0.31 | -0.23 | 135.12469 | 135.3212 | 134.9831 | 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
