Hot Features
プレミアム
IN XTK USA NZPPA LS (G86R)
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 | -13.7872 | -0.195660656711 | 7046.4856 | 7061.9329 | 6823.1066 | 0 | 0 | IX |
| 4 | 205.2365 | 3.00604387115 | 6827.4619 | 7148.5649 | 6698.3178 | 0 | 0 | IX |
| 12 | 710.9488 | 11.2460765608 | 6321.7496 | 7148.5649 | 5938.7496 | 0 | 0 | IX |
| 26 | 627.4663 | 9.79615242982 | 6405.2321 | 7148.5649 | 5615.0901 | 0 | 0 | IX |
| 52 | 1862.5839 | 36.0259700245 | 5170.1145 | 7148.5649 | 5053.7304 | 0 | 0 | IX |
| 156 | 2854.1202 | 68.3036205952 | 4178.5782 | 7148.5649 | 4061.5193 | 0 | 0 | IX |
| 260 | 2854.1202 | 68.3036205952 | 4178.5782 | 7148.5649 | 4061.5193 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7032.6984 | 37.4 | 0.53 | 7026.4802 | 7061.9329 | 6974.2274 | 0 |
| 1732210200 | 6995.2953 | 37.78 | 0.54 | 6976.0228 | 7010.2393 | 6907.7824 | 0 |
| 1732123800 | 6957.5199 | 17.27 | 0.25 | 7038.1938 | 7048.0573 | 6925.8651 | 0 |
| 1732037400 | 6940.25 | -35.2 | -0.50 | 6953.8011 | 6958.4143 | 6823.1066 | 0 |
| 1731951000 | 6975.4499 | 36.61 | 0.53 | 6927.7474 | 6975.4499 | 6909.426 | 0 |
| 1731691800 | 6938.8412 | -178.61 | -2.51 | 7046.4856 | 7046.774 | 6928.0318 | 0 |
| 1731605400 | 7117.4561 | 11.15 | 0.16 | 7120.6412 | 7148.5649 | 7094.3001 | 0 |
| 1731519000 | 7106.3048 | 35.9 | 0.51 | 7079.6112 | 7108.2538 | 7055.4836 | 0 |
| 1731432600 | 7070.4077 | 15.07 | 0.21 | 7043.0872 | 7085.5091 | 7034.8662 | 0 |
| 1731346200 | 7055.3389 | 54.11 | 0.77 | 7066.2305 | 7085.6704 | 7050.1253 | 0 |
| 1731087000 | 7001.224 | -3.72 | -0.05 | 7003.0209 | 7013.8196 | 6959.9189 | 0 |
| 1731000600 | 7004.9475 | 12.07 | 0.17 | 7007.1524 | 7021.6918 | 6980.352 | 0 |
| 1730914200 | 6992.8753 | 232.09 | 3.43 | 6977.8924 | 7028.6806 | 6949.1036 | 0 |
| 1730827800 | 6760.7804 | 49.55 | 0.74 | 6728.7814 | 6763.6316 | 6700.7639 | 0 |
| 1730741400 | 6711.2277 | -73.85 | -1.09 | 6732.9763 | 6738.5584 | 6698.3178 | 0 |
| 1730482200 | 6785.0822 | 31.28 | 0.46 | 6726.7176 | 6797.9102 | 6706.809 | 0 |
| 1730395800 | 6753.7982 | -166.15 | -2.40 | 6798.3674 | 6843.0677 | 6719.3891 | 0 |
| 1730309400 | 6919.9452 | -13.18 | -0.19 | 6944.9848 | 6951.2462 | 6884.2204 | 0 |
| 1730223000 | 6933.1249 | 24.45 | 0.35 | 6906.544 | 6938.7675 | 6896.2278 | 0 |
| 1730136600 | 6908.6731 | 45.33 | 0.66 | 6925.006 | 6929.604 | 6875.1291 | 0 |
| 1729873800 | 6863.3392 | 42.74 | 0.63 | 6827.4619 | 6887.7918 | 6814.9269 | 0 |
| 1729787400 | 6820.6032 | -52.14 | -0.76 | 6834.2696 | 6866.1857 | 6812.723 | 0 |
| 1729701000 | 6872.7388 | 42.26 | 0.62 | 6896.126 | 6930.7061 | 6872.3216 | 0 |
| 1729614600 | 6830.4803 | 42.95 | 0.63 | 6826.5277 | 6841.1881 | 6792.2947 | 0 |
| 1729528200 | 6787.5291 | -6.63 | -0.10 | 6796.8209 | 6826.7199 | 6778.4387 | 0 |
| 1729269000 | 6794.1634 | -23.05 | -0.34 | 6796.7029 | 6817.4711 | 6784.4453 | 0 |
| 1729182600 | 6817.2146 | 59.64 | 0.88 | 6789.0834 | 6839.6103 | 6785.8362 | 0 |
| 1729096200 | 6757.5793 | -12.24 | -0.18 | 6741.8007 | 6762.5293 | 6714.5069 | 0 |
| 1729009800 | 6769.8212 | -13.17 | -0.19 | 6789.1981 | 6796.7939 | 6738.941 | 0 |
| 1728923400 | 6782.9864 | 79.74 | 1.19 | 6723.151 | 6805.3155 | 6714.4113 | 0 |
| 1728664200 | 6703.2503 | 63.98 | 0.96 | 6649.9496 | 6716.7406 | 6639.1853 | 0 |
| 1728577800 | 6639.2664 | -27.04 | -0.41 | 6676.0892 | 6676.6982 | 6613.74 | 0 |
| 1728491400 | 6666.309 | 91.37 | 1.39 | 6583.849 | 6667.3287 | 6569.6883 | 0 |
| 1728405000 | 6574.9394 | 23.15 | 0.35 | 6507.2829 | 6579.9851 | 6482.1737 | 0 |
| 1728318600 | 6551.7859 | 11.16 | 0.17 | 6570.608 | 6570.608 | 6528.9053 | 0 |
| 1728059400 | 6540.63 | 72.25 | 1.12 | 6437.2708 | 6609.4273 | 6436.6723 | 0 |
| 1727973000 | 6468.3825 | 8.74 | 0.14 | 6469.2759 | 6496.911 | 6422.3216 | 0 |
| 1727886600 | 6459.6411 | 122.69 | 1.94 | 6336.1596 | 6464.2446 | 6328.9539 | 0 |
| 1727800200 | 6336.953 | -36.07 | -0.57 | 6441.859 | 6441.859 | 6300.9785 | 0 |
| 1727713800 | 6373.0278 | 16.16 | 0.25 | 6307.3295 | 6373.0278 | 6301.5786 | 0 |
| 1727454600 | 6356.8648 | -76.87 | -1.19 | 6373.6272 | 6402.1987 | 6348.7006 | 0 |
| 1727368200 | 6433.7362 | 31.83 | 0.50 | 6466.0424 | 6488.4191 | 6422.5183 | 0 |
| 1727281800 | 6401.9045 | 41 | 0.64 | 6354.8228 | 6409.8515 | 6352.649 | 0 |
| 1727195400 | 6360.9063 | -4.08 | -0.06 | 6399.7278 | 6417.4228 | 6321.9699 | 0 |
| 1727109000 | 6364.9871 | 12.08 | 0.19 | 6374.7806 | 6384.4979 | 6328.9964 | 0 |
| 1726849800 | 6352.9104 | 7.99 | 0.13 | 6330.6751 | 6385.6076 | 6325.1228 | 0 |
| 1726763400 | 6344.919 | 144.17 | 2.33 | 6283.1384 | 6371.8305 | 6263.732 | 0 |
| 1726677000 | 6200.7461 | -22.09 | -0.36 | 6199.3947 | 6216.525 | 6188.9327 | 0 |
| 1726590600 | 6222.8376 | 87.45 | 1.43 | 6161.0036 | 6240.0033 | 6148.3777 | 0 |
| 1726504200 | 6135.3887 | -3.53 | -0.06 | 6109.9578 | 6152.0112 | 6095.63 | 0 |
| 1726245000 | 6138.9228 | -2.31 | -0.04 | 6138.0993 | 6157.8943 | 6113.1966 | 0 |
| 1726158600 | 6141.2326 | 155.2 | 2.59 | 6165.5848 | 6196.2467 | 6099.3553 | 0 |
| 1726072200 | 5986.0311 | -77.52 | -1.28 | 6018.604 | 6082.7813 | 5938.7496 | 0 |
| 1725985800 | 6063.5518 | 16.61 | 0.27 | 6083.8797 | 6109.1242 | 6045.7691 | 0 |
| 1725899400 | 6046.9408 | 70.53 | 1.18 | 6040.4303 | 6092.0574 | 6019.8897 | 0 |
| 1725640200 | 5976.4111 | -135.2 | -2.21 | 6060.0545 | 6153.1315 | 5970.387 | 0 |
| 1725553800 | 6111.6071 | -67.79 | -1.10 | 6123.5772 | 6190.2886 | 6093.993 | 0 |
| 1725467400 | 6179.4014 | -134.62 | -2.13 | 6181.211 | 6222.6769 | 6161.6917 | 0 |
| 1725381000 | 6314.0175 | -133.23 | -2.07 | 6400.0319 | 6414.1565 | 6282.7329 | 0 |
| 1725294600 | 6447.2478 | 108.73 | 1.72 | 6396.4127 | 6456.1144 | 6385.1381 | 0 |
| 1725035400 | 6338.5208 | -26.53 | -0.42 | 6321.7496 | 6373.1016 | 6318.0595 | 0 |
| 1724949000 | 6365.0514 | 89.72 | 1.43 | 6266.8855 | 6378.5766 | 6266.8855 | 0 |
| 1724862600 | 6275.335 | -23.18 | -0.37 | 6323.774 | 6343.0042 | 6268.1614 | 0 |
| 1724776200 | 6298.5156 | -11.23 | -0.18 | 6323.5523 | 6344.286 | 6267.237 | 0 |
| 1724689800 | 6309.75 | -20.11 | -0.32 | 6300.9981 | 6332.8529 | 6284.9514 | 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
