Hot Features
プレミアム
XCBSDSPU1D EUR INAV (I1AU)
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 | -0.0487 | -0.290517323661 | 16.7632 | 16.8315 | 16.6905 | 0 | 0 | IX |
| 4 | -0.202 | -1.19410043449 | 16.9165 | 16.9288 | 16.4558 | 0 | 0 | IX |
| 12 | -0.8382 | -4.77533370934 | 17.5527 | 17.878 | 16.4558 | 0 | 0 | IX |
| 26 | 0.278 | 1.69135764913 | 16.4365 | 17.878 | 16.4135 | 0 | 0 | IX |
| 52 | 0.216 | 1.30920992818 | 16.4985 | 17.878 | 16.0635 | 0 | 0 | IX |
| 156 | 0.5603 | 3.468447834 | 16.1542 | 17.878 | 15.5323 | 0 | 0 | IX |
| 260 | 0.5603 | 3.468447834 | 16.1542 | 17.878 | 15.5323 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 16.7145 | -0.08 | -0.49 | 16.7963 | 16.82 | 16.6985 | 0 |
| 1743525000 | 16.7975 | 0.01 | 0.08 | 16.774999 | 16.8315 | 16.7518 | 0 |
| 1743438600 | 16.7837 | 0.07 | 0.40 | 16.7168 | 16.8068 | 16.7168 | 0 |
| 1743183000 | 16.7168 | -0.04 | -0.22 | 16.7713 | 16.804 | 16.6905 | 0 |
| 1743096600 | 16.753 | -0.01 | -0.08 | 16.7938 | 16.8208 | 16.7133 | 0 |
| 1743010200 | 16.7662 | 0.03 | 0.16 | 16.7632 | 16.7897 | 16.741499 | 0 |
| 1742923800 | 16.7402 | -0.01 | -0.07 | 16.7473 | 16.7668 | 16.689499 | 0 |
| 1742837400 | 16.7515 | 0.03 | 0.16 | 16.706499 | 16.755299 | 16.6615 | 0 |
| 1742578200 | 16.724499 | 0.06 | 0.34 | 16.686499 | 16.7617 | 16.663799 | 0 |
| 1742491800 | 16.668 | 0.08 | 0.45 | 16.6232 | 16.7447 | 16.616 | 0 |
| 1742405400 | 16.5928 | 0.09 | 0.56 | 16.579799 | 16.5947 | 16.5348 | 0 |
| 1742319000 | 16.500499 | -0.02 | -0.14 | 16.4955 | 16.550799 | 16.462499 | 0 |
| 1742232600 | 16.5243 | -0.05 | -0.32 | 16.570799 | 16.5928 | 16.5135 | 0 |
| 1741973400 | 16.5772 | -0.01 | -0.09 | 16.6337 | 16.6415 | 16.5222 | 0 |
| 1741887000 | 16.591999 | 0.07 | 0.43 | 16.5902 | 16.649799 | 16.5633 | 0 |
| 1741800600 | 16.521 | -0.01 | -0.05 | 16.5592 | 16.5795 | 16.4558 | 0 |
| 1741714200 | 16.529499 | -0.14 | -0.85 | 16.613299 | 16.620999 | 16.5177 | 0 |
| 1741627800 | 16.6715 | 0.02 | 0.11 | 16.681999 | 16.707999 | 16.6112 | 0 |
| 1741368600 | 16.6527 | -0.01 | -0.08 | 16.672 | 16.7112 | 16.5267 | 0 |
| 1741282200 | 16.665299 | -0.13 | -0.75 | 16.7007 | 16.736999 | 16.6335 | 0 |
| 1741195800 | 16.791 | -0.37 | -2.18 | 16.9165 | 16.9288 | 16.748999 | 0 |
| 1741109400 | 17.1647 | -0.03 | -0.15 | 17.2075 | 17.2415 | 17.1197 | 0 |
| 1741023000 | 17.1902 | -0.14 | -0.80 | 17.3188 | 17.3588 | 17.1863 | 0 |
| 1740763800 | 17.3283 | 0.02 | 0.13 | 17.3377 | 17.355 | 17.3025 | 0 |
| 1740677400 | 17.3057 | 0.15 | 0.89 | 17.208 | 17.322 | 17.175 | 0 |
| 1740591000 | 17.153 | -0 | -0.02 | 17.1602 | 17.1953 | 17.137 | 0 |
| 1740504600 | 17.1557 | -0.03 | -0.18 | 17.21 | 17.2473 | 17.1277 | 0 |
| 1740418200 | 17.1863 | 0.01 | 0.03 | 17.1803 | 17.194 | 17.1325 | 0 |
| 1740159000 | 17.1803 | 0.03 | 0.19 | 17.1163 | 17.189 | 17.1073 | 0 |
| 1740072600 | 17.147 | -0.09 | -0.52 | 17.2087 | 17.2135 | 17.137 | 0 |
| 1739986200 | 17.2365 | -0.24 | -1.36 | 17.159 | 17.2413 | 17.1555 | 0 |
| 1739899800 | 17.4748 | 0.02 | 0.12 | 17.471 | 17.5042 | 17.4522 | 0 |
| 1739813400 | 17.4532 | 0.04 | 0.24 | 17.4337 | 17.475 | 17.4125 | 0 |
| 1739554200 | 17.4108 | -0.08 | -0.44 | 17.4378 | 17.4563 | 17.3813 | 0 |
| 1739467800 | 17.487 | -0.09 | -0.50 | 17.4898 | 17.578 | 17.476 | 0 |
| 1739381400 | 17.5742 | -0.05 | -0.30 | 17.5648 | 17.6585 | 17.55 | 0 |
| 1739295000 | 17.6275 | -0.08 | -0.43 | 17.7045 | 17.7167 | 17.6245 | 0 |
| 1739208600 | 17.7028 | 0.05 | 0.31 | 17.6833 | 17.7078 | 17.6487 | 0 |
| 1738949400 | 17.6483 | 0.04 | 0.22 | 17.5715 | 17.6665 | 17.4832 | 0 |
| 1738863000 | 17.6095 | 0.07 | 0.38 | 17.604 | 17.641 | 17.5973 | 0 |
| 1738776600 | 17.5433 | -0.05 | -0.26 | 17.5502 | 17.5637 | 17.5048 | 0 |
| 1738690200 | 17.5885 | -0.11 | -0.62 | 17.6745 | 17.6935 | 17.568 | 0 |
| 1738603800 | 17.6988 | 0.15 | 0.86 | 17.5485 | 17.878 | 17.5485 | 0 |
| 1738344600 | 17.5485 | 0.05 | 0.27 | 17.5382 | 17.6127 | 17.5217 | 0 |
| 1738258200 | 17.5018 | 0 | 0.00 | 17.4828 | 17.5675 | 17.4447 | 0 |
| 1738171800 | 17.501 | 0.01 | 0.06 | 17.5187 | 17.5688 | 17.495 | 0 |
| 1738085400 | 17.4905 | 0.13 | 0.76 | 17.4703 | 17.5072 | 17.463 | 0 |
| 1737999000 | 17.3585 | 0.04 | 0.24 | 17.4138 | 17.4372 | 17.3087 | 0 |
| 1737739800 | 17.3173 | -0.15 | -0.86 | 17.394 | 17.394 | 17.3098 | 0 |
| 1737653400 | 17.468 | -0.01 | -0.03 | 17.487 | 17.521 | 17.451 | 0 |
| 1737567000 | 17.473 | 0 | 0.03 | 17.4718 | 17.4905 | 17.4072 | 0 |
| 1737480600 | 17.4682 | -0.02 | -0.12 | 17.5275 | 17.5855 | 17.4657 | 0 |
| 1737394200 | 17.4895 | -0.16 | -0.92 | 17.6118 | 17.6455 | 17.4325 | 0 |
| 1737135000 | 17.6513 | 0.01 | 0.04 | 17.6752 | 17.7245 | 17.6103 | 0 |
| 1737048600 | 17.6448 | -0.03 | -0.14 | 17.6325 | 17.702 | 17.6133 | 0 |
| 1736962200 | 17.67 | 0.08 | 0.43 | 17.577 | 17.694 | 17.5405 | 0 |
| 1736875800 | 17.5945 | -0.13 | -0.74 | 17.6608 | 17.6773 | 17.5652 | 0 |
| 1736789400 | 17.7263 | 0.02 | 0.11 | 17.705 | 17.7725 | 17.6792 | 0 |
| 1736530200 | 17.7065 | 0.07 | 0.42 | 17.6325 | 17.7108 | 17.5948 | 0 |
| 1736443800 | 17.6325 | 0.01 | 0.08 | 17.625 | 17.6418 | 17.574 | 0 |
| 1736357400 | 17.619 | 0.13 | 0.75 | 17.5527 | 17.6532 | 17.548 | 0 |
| 1736271000 | 17.4887 | 0.04 | 0.26 | 17.4162 | 17.5105 | 17.3905 | 0 |
| 1736184600 | 17.444 | -0.19 | -1.07 | 17.5592 | 17.567 | 17.3903 | 0 |
| 1735925400 | 17.6333 | -0.07 | -0.42 | 17.6562 | 17.6702 | 17.6165 | 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
