Hot Features
プレミアム
XEEMBQWU1C EUR INAV (G86Y)
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 | 0.1568 | 1.74773730438 | 8.9716 | 9.1831 | 8.8998 | 0 | 0 | IX |
| 4 | 0.275 | 3.1061513091 | 8.8534 | 9.1831 | 8.6753 | 0 | 0 | IX |
| 12 | 0.3517 | 4.00720088416 | 8.7767 | 9.1831 | 8.6753 | 0 | 0 | IX |
| 26 | 0.5984 | 7.01524032825 | 8.53 | 9.1831 | 8.4228 | 0 | 0 | IX |
| 52 | 1.0122 | 12.4713535891 | 8.1162 | 9.1831 | 8.0576 | 0 | 0 | IX |
| 156 | 0.8424 | 10.1665459812 | 8.286 | 9.1831 | 7.8636 | 0 | 0 | IX |
| 260 | 0.8424 | 10.1665459812 | 8.286 | 9.1831 | 7.8636 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 9.1283999 | 0.07 | 0.82 | 9.0543 | 9.1831 | 9.038 | 0 |
| 1732210200 | 9.0543 | 0.05 | 0.60 | 9.0003 | 9.0678 | 8.9703 | 0 |
| 1732123800 | 9.0003 | 0.04 | 0.50 | 8.9553 | 9.0108 | 8.9553 | 0 |
| 1732037400 | 8.9553 | 0.04 | 0.44 | 8.9164 | 9.003 | 8.9156 | 0 |
| 1731951000 | 8.9164 | -0.01 | -0.12 | 8.9268 | 8.9438 | 8.8998 | 0 |
| 1731691800 | 8.9268 | -0.04 | -0.50 | 8.9716 | 8.9716 | 8.9213 | 0 |
| 1731605400 | 8.9716 | -0.02 | -0.17 | 8.9868 | 9.0273 | 8.9632 | 0 |
| 1731519000 | 8.9868 | 0.01 | 0.12 | 8.9761 | 8.9985 | 8.9384 | 0 |
| 1731432600 | 8.9761 | -0.02 | -0.19 | 8.9932 | 9.0103 | 8.9741 | 0 |
| 1731346200 | 8.9932 | 0.06 | 0.67 | 8.9331 | 9.0153 | 8.9331 | 0 |
| 1731087000 | 8.9331 | 0.09 | 1.03 | 8.842 | 8.9439 | 8.842 | 0 |
| 1731000600 | 8.842 | 0.04 | 0.50 | 8.7975999 | 8.8448 | 8.7805 | 0 |
| 1730914200 | 8.7975999 | 0.12 | 1.39 | 8.6768 | 8.829 | 8.6768 | 0 |
| 1730827800 | 8.6768 | -0.06 | -0.72 | 8.7395 | 8.7554 | 8.6753 | 0 |
| 1730741400 | 8.7395 | -0.02 | -0.20 | 8.757 | 8.757 | 8.7172 | 0 |
| 1730482200 | 8.757 | -0.02 | -0.24 | 8.7785 | 8.7792 | 8.7401 | 0 |
| 1730395800 | 8.7785 | -0.03 | -0.34 | 8.8081 | 8.8305 | 8.7485 | 0 |
| 1730309400 | 8.8081 | -0.02 | -0.18 | 8.8236 | 8.859 | 8.7985 | 0 |
| 1730223000 | 8.8236 | 0.01 | 0.08 | 8.8162 | 8.8409 | 8.8046 | 0 |
| 1730136600 | 8.8162 | -0.04 | -0.42 | 8.8531 | 8.8531 | 8.8103 | 0 |
| 1729873800 | 8.8531 | -0 | -0.00 | 8.8534 | 8.8588 | 8.8353 | 0 |
| 1729787400 | 8.8534 | 0.01 | 0.10 | 8.8447 | 8.8728 | 8.8335 | 0 |
| 1729701000 | 8.8447 | -0.01 | -0.15 | 8.858 | 8.8758 | 8.8392 | 0 |
| 1729614600 | 8.858 | -0.03 | -0.36 | 8.8898 | 8.8898 | 8.8409 | 0 |
| 1729528200 | 8.8898 | -0.06 | -0.65 | 8.9481 | 8.9481 | 8.8869 | 0 |
| 1729269000 | 8.9481 | -0.02 | -0.23 | 8.9690999 | 8.9690999 | 8.9285 | 0 |
| 1729182600 | 8.9690999 | 0.02 | 0.23 | 8.9709 | 9.0065 | 8.968 | 0 |
| 1729096200 | 8.9487 | 0.05 | 0.51 | 8.9374 | 8.9585 | 8.922 | 0 |
| 1729009800 | 8.9034 | 0.05 | 0.61 | 8.8888 | 8.909 | 8.8888 | 0 |
| 1728923400 | 8.8493 | -0 | -0.02 | 8.841 | 8.8678 | 8.8339 | 0 |
| 1728664200 | 8.851 | -0.02 | -0.18 | 8.8468 | 8.8561 | 8.8363 | 0 |
| 1728577800 | 8.8667 | -0 | -0.00 | 8.8612 | 8.871 | 8.8445 | 0 |
| 1728491400 | 8.8671 | -0 | -0.00 | 8.8555 | 8.8946 | 8.8462 | 0 |
| 1728405000 | 8.8672 | -0 | -0.04 | 8.8705 | 8.8705 | 8.8323 | 0 |
| 1728318600 | 8.8705 | -0.04 | -0.43 | 8.9092 | 8.9241 | 8.8614 | 0 |
| 1728059400 | 8.9092 | -0.02 | -0.25 | 8.9153 | 8.9329 | 8.8991 | 0 |
| 1727973000 | 8.9319 | -0.01 | -0.08 | 8.9349 | 8.966 | 8.9137 | 0 |
| 1727886600 | 8.9389 | -0 | -0.04 | 8.9478 | 8.9661 | 8.9128 | 0 |
| 1727800200 | 8.9429 | 0.09 | 1.01 | 8.8636 | 8.9502 | 8.8636 | 0 |
| 1727713800 | 8.8537 | 0.03 | 0.36 | 8.8219 | 8.8562999 | 8.7866 | 0 |
| 1727454600 | 8.8219 | 0.03 | 0.38 | 8.8234999 | 8.8524 | 8.8025 | 0 |
| 1727368200 | 8.7883 | -0.04 | -0.45 | 8.832 | 8.8573 | 8.7873 | 0 |
| 1727281800 | 8.828 | -0.02 | -0.18 | 8.8078 | 8.8313 | 8.7866 | 0 |
| 1727195400 | 8.8442 | -0.02 | -0.19 | 8.8773 | 8.8947 | 8.8314 | 0 |
| 1727109000 | 8.8609 | -0 | -0.02 | 8.8623999 | 8.9205 | 8.8542 | 0 |
| 1726849800 | 8.8623999 | -0.02 | -0.23 | 8.857 | 8.8854 | 8.8531 | 0 |
| 1726763400 | 8.8825 | 0.01 | 0.06 | 8.8902 | 8.9078 | 8.872 | 0 |
| 1726677000 | 8.8773 | -0.04 | -0.46 | 8.9125 | 8.9314 | 8.8719 | 0 |
| 1726590600 | 8.9184 | 0.02 | 0.25 | 8.9207 | 8.9501 | 8.8994 | 0 |
| 1726504200 | 8.8966 | 0.01 | 0.13 | 8.8848 | 8.9098 | 8.8643 | 0 |
| 1726245000 | 8.8854 | 0 | 0.02 | 8.8760999 | 8.9006 | 8.8696 | 0 |
| 1726158600 | 8.8835 | -0 | -0.04 | 8.8872 | 8.9233 | 8.8758 | 0 |
| 1726072200 | 8.8872 | 0.01 | 0.15 | 8.8665 | 8.8913 | 8.846 | 0 |
| 1725985800 | 8.8736 | 0.03 | 0.31 | 8.839 | 8.8745999 | 8.8372 | 0 |
| 1725899400 | 8.8461 | 0.03 | 0.39 | 8.8149 | 8.8481 | 8.8149 | 0 |
| 1725640200 | 8.8115 | 0 | 0.03 | 8.8164 | 8.8341999 | 8.7844 | 0 |
| 1725553800 | 8.8087 | 0.03 | 0.29 | 8.7846 | 8.8275 | 8.7804 | 0 |
| 1725467400 | 8.7833 | -0.01 | -0.06 | 8.7883 | 8.8085 | 8.7663 | 0 |
| 1725381000 | 8.7883 | -0.01 | -0.08 | 8.7904 | 8.8013 | 8.7754 | 0 |
| 1725294600 | 8.7957 | -0 | -0.03 | 8.7856 | 8.8003 | 8.7814 | 0 |
| 1725035400 | 8.798 | 0.01 | 0.13 | 8.7767 | 8.813 | 8.7544 | 0 |
| 1724949000 | 8.7865 | 0.03 | 0.32 | 8.7555 | 8.8082 | 8.7444 | 0 |
| 1724862600 | 8.7584 | 0.02 | 0.21 | 8.7498 | 8.7841 | 8.7418 | 0 |
| 1724776200 | 8.7396999 | -0.01 | -0.06 | 8.7535 | 8.7551 | 8.7335 | 0 |
| 1724689800 | 8.7448 | 0.01 | 0.16 | 8.7495999 | 8.7767 | 8.7438 | 0 |
| 1724430600 | 8.7312 | -0.01 | -0.11 | 8.719 | 8.7612 | 8.7154 | 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
