Hot Features
プレミアム
XMNAHDYU1CCHFINAV (E1FC)
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 | -0.9926 | -1.91599428638 | 51.806 | 52.6897 | 50.5948 | 0 | 0 | IX |
| 4 | -0.2892 | -0.565920324993 | 51.1026 | 52.6897 | 50.5948 | 0 | 0 | IX |
| 12 | 0.3297 | 0.65308208392 | 50.4837 | 52.6897 | 48.1939 | 0 | 0 | IX |
| 26 | 3.3056 | 6.95801531538 | 47.5078 | 52.6897 | 46.2435 | 0 | 0 | IX |
| 52 | 5.221 | 11.4514699818 | 45.5924 | 52.6897 | 44.5587 | 0 | 0 | IX |
| 156 | 8.6096 | 20.4000587625 | 42.2038 | 52.6897 | 39.3526 | 0 | 0 | IX |
| 260 | 8.6096 | 20.4000587625 | 42.2038 | 52.6897 | 39.3526 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 51.1074 | -1.25 | -2.38 | 52.2073 | 52.2157 | 50.9997 | 0 |
| 1741023000 | 52.3547 | 0.31 | 0.61 | 52.026 | 52.6897 | 51.9927 | 0 |
| 1740763800 | 52.0398 | -0 | -0.00 | 51.9226 | 52.2644 | 51.8331 | 0 |
| 1740677400 | 52.0416 | 0.3 | 0.58 | 52.0468 | 52.162 | 51.7619 | 0 |
| 1740591000 | 51.7428 | 0.02 | 0.03 | 51.806 | 52.0931 | 51.6537 | 0 |
| 1740504600 | 51.726 | -0.41 | -0.79 | 52.0643 | 52.0643 | 51.6397 | 0 |
| 1740418200 | 52.1393 | 0.02 | 0.03 | 52.1981 | 52.2367 | 51.8441 | 0 |
| 1740159000 | 52.1232 | 0.37 | 0.72 | 51.7464 | 52.2087 | 51.7409 | 0 |
| 1740072600 | 51.7519 | -0.23 | -0.44 | 51.9547 | 52.0401 | 51.7244 | 0 |
| 1739986200 | 51.9823 | 0.56 | 1.09 | 51.3795 | 52.0419 | 51.3734 | 0 |
| 1739899800 | 51.4222 | 0.17 | 0.33 | 51.1545 | 51.523 | 51.1475 | 0 |
| 1739813400 | 51.2523 | 0.06 | 0.12 | 51.2057 | 51.4035 | 51.0675 | 0 |
| 1739554200 | 51.1922 | -0.37 | -0.72 | 51.723 | 51.7475 | 51.157 | 0 |
| 1739467800 | 51.5645 | -0.03 | -0.06 | 51.9307 | 51.9334 | 51.3382 | 0 |
| 1739381400 | 51.5941 | -0.18 | -0.36 | 51.712 | 52.0712 | 51.4951 | 0 |
| 1739295000 | 51.7782 | 0.48 | 0.93 | 51.3222 | 51.8786 | 51.3112 | 0 |
| 1739208600 | 51.303 | 0.15 | 0.29 | 51.1288 | 51.5256 | 51.107 | 0 |
| 1738949400 | 51.156 | -0.04 | -0.08 | 51.3474 | 51.5575 | 51.0464 | 0 |
| 1738863000 | 51.1947 | 0.26 | 0.50 | 51.2039 | 51.7585 | 51.1283 | 0 |
| 1738776600 | 50.9391 | -0.15 | -0.30 | 51.1026 | 51.1046 | 50.6585 | 0 |
| 1738690200 | 51.0917 | -0.31 | -0.61 | 51.3894 | 51.403 | 50.9312 | 0 |
| 1738603800 | 51.403 | -0.57 | -1.10 | 51.6529 | 51.6694 | 50.9882 | 0 |
| 1738344600 | 51.9773 | 0.52 | 1.01 | 51.4551 | 51.9993 | 51.4551 | 0 |
| 1738258200 | 51.4551 | -0.02 | -0.04 | 51.4315 | 51.7586 | 51.3592 | 0 |
| 1738171800 | 51.4777 | 0.31 | 0.60 | 51.1403 | 51.606 | 51.0607 | 0 |
| 1738085400 | 51.1701 | 0.03 | 0.05 | 51.1962 | 51.8181 | 51.1376 | 0 |
| 1737999000 | 51.1447 | 0 | 0.00 | 50.9618 | 51.2354 | 50.7152 | 0 |
| 1737739800 | 51.1446 | -0.06 | -0.11 | 51.2692 | 51.3319 | 50.9858 | 0 |
| 1737653400 | 51.2015 | 0.24 | 0.46 | 50.858 | 51.2913 | 50.8412 | 0 |
| 1737567000 | 50.9658 | -0.24 | -0.46 | 51.1527 | 51.1643 | 50.9051 | 0 |
| 1737480600 | 51.2014 | 0.32 | 0.62 | 50.9206 | 51.3097 | 50.8983 | 0 |
| 1737394200 | 50.8843 | -0.36 | -0.70 | 51.2389 | 51.2389 | 50.8728 | 0 |
| 1737135000 | 51.2444 | 0.74 | 1.48 | 50.7752 | 51.3645 | 50.7685 | 0 |
| 1737048600 | 50.4994 | 0.09 | 0.17 | 50.4411 | 50.7463 | 50.3116 | 0 |
| 1736962200 | 50.4142 | 0.56 | 1.12 | 49.8043 | 50.674 | 49.7964 | 0 |
| 1736875800 | 49.8574 | -0.07 | -0.14 | 49.937 | 50.4132 | 49.8494 | 0 |
| 1736789400 | 49.9263 | 0.22 | 0.44 | 49.581 | 50.0329 | 49.2947 | 0 |
| 1736530200 | 49.708 | -0.26 | -0.52 | 49.9632 | 50.2491 | 49.5365 | 0 |
| 1736443800 | 49.9659 | 0.08 | 0.16 | 49.8883 | 50.0401 | 49.797 | 0 |
| 1736357400 | 49.8856 | -0.03 | -0.06 | 49.8886 | 50.0796 | 49.4689 | 0 |
| 1736271000 | 49.9151 | 0.04 | 0.09 | 49.9822 | 50.1562 | 49.4215 | 0 |
| 1736184600 | 49.8709 | -0.12 | -0.25 | 50.0932 | 50.1039 | 49.6634 | 0 |
| 1735925400 | 49.9944 | -0.26 | -0.53 | 50.2478 | 50.2773 | 49.6283 | 0 |
| 1735839000 | 50.2585 | 0.9 | 1.82 | 49.137 | 50.3203 | 49.137 | 0 |
| 1735579800 | 49.3597 | -0.33 | -0.66 | 49.7116 | 49.8283 | 49.2811 | 0 |
| 1735320600 | 49.6852 | 0.65 | 1.33 | 49.1701 | 50.0907 | 49.1413 | 0 |
| 1734975000 | 49.0339 | -0.06 | -0.12 | 49.1204 | 49.1392 | 48.8962 | 0 |
| 1734715800 | 49.0915 | 0.2 | 0.41 | 48.7305 | 49.1073 | 48.1939 | 0 |
| 1734629400 | 48.893 | -0.88 | -1.76 | 49.6881 | 49.7015 | 48.8624 | 0 |
| 1734543000 | 49.768 | -0.05 | -0.10 | 49.9754 | 49.978 | 49.6989 | 0 |
| 1734456600 | 49.8195 | -0.43 | -0.86 | 50.3979 | 50.4247 | 49.8195 | 0 |
| 1734370200 | 50.2533 | -0.31 | -0.61 | 50.5135 | 50.6438 | 50.189 | 0 |
| 1734111000 | 50.5594 | 0.17 | 0.34 | 50.5744 | 50.79 | 50.3155 | 0 |
| 1734024600 | 50.3869 | 0.1 | 0.19 | 50.2821 | 50.5183 | 49.9515 | 0 |
| 1733938200 | 50.2903 | -0.19 | -0.38 | 50.4837 | 50.5288 | 50.2713 | 0 |
| 1733851800 | 50.4825 | 0.02 | 0.03 | 50.5629 | 50.5703 | 50.0001 | 0 |
| 1733765400 | 50.4674 | -0.07 | -0.14 | 50.6281 | 50.8496 | 50.4499 | 0 |
| 1733506200 | 50.5381 | -0.27 | -0.53 | 50.7167 | 50.9224 | 50.5289 | 0 |
| 1733419800 | 50.8084 | -0.29 | -0.56 | 51.0796 | 51.2484 | 50.8057 | 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
