Hot Features
プレミアム
NXTSP50UE4 GBP INAV (I1AX)
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 | -0.0084 | -0.0934673031345 | 8.9871 | 9.0269 | 8.8253 | 0 | 0 | IX |
| 4 | 0.4495 | 5.27013084463 | 8.5292 | 9.0269 | 8.3565 | 0 | 0 | IX |
| 12 | 0.938 | 11.6656510005 | 8.0407 | 9.0269 | 7.8391 | 0 | 0 | IX |
| 26 | 1.0633 | 13.4333072239 | 7.9154 | 9.0269 | 7.6272 | 0 | 0 | IX |
| 52 | 2.1376 | 31.2464369765 | 6.8411 | 9.0269 | 6.749 | 0 | 0 | IX |
| 156 | 2.7349 | 43.8018514366 | 6.2438 | 9.0269 | 6.0132 | 0 | 0 | IX |
| 260 | 2.7349 | 43.8018514366 | 6.2438 | 9.0269 | 6.0132 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 8.8728 | -0.01 | -0.08 | 8.8806999 | 8.9201 | 8.8265 | 0 |
| 1732037400 | 8.8795 | -0.02 | -0.21 | 8.8594 | 8.9018 | 8.8253 | 0 |
| 1731951000 | 8.898 | 0.03 | 0.34 | 8.859 | 8.8985 | 8.8481 | 0 |
| 1731691800 | 8.8676999 | -0.09 | -1.05 | 8.9479 | 8.9703 | 8.8577999 | 0 |
| 1731605400 | 8.9621 | -0.01 | -0.13 | 8.9871 | 9.0269 | 8.9471 | 0 |
| 1731519000 | 8.9736999 | 0.03 | 0.36 | 8.9487 | 8.9812999 | 8.9269 | 0 |
| 1731432600 | 8.9417 | 0.05 | 0.56 | 8.92 | 8.9506 | 8.9078 | 0 |
| 1731346200 | 8.8919 | 0.06 | 0.64 | 8.8545 | 8.9065 | 8.8469 | 0 |
| 1731087000 | 8.8356 | 0.09 | 1.04 | 8.7739 | 8.8429 | 8.7663 | 0 |
| 1731000600 | 8.7445 | 0.02 | 0.24 | 8.7311 | 8.7523 | 8.6992 | 0 |
| 1730914200 | 8.7238 | 0.29 | 3.38 | 8.558 | 8.7499 | 8.5201 | 0 |
| 1730827800 | 8.4387 | 0.04 | 0.49 | 8.3828 | 8.4444 | 8.3565 | 0 |
| 1730741400 | 8.3972 | -0.06 | -0.66 | 8.4103999 | 8.4311 | 8.3859999 | 0 |
| 1730482200 | 8.4534 | -0.03 | -0.34 | 8.4225999 | 8.4746 | 8.3781 | 0 |
| 1730395800 | 8.4821 | -0.07 | -0.85 | 8.5178999 | 8.5421 | 8.4444 | 0 |
| 1730309400 | 8.5545 | 0.01 | 0.08 | 8.5371 | 8.5837 | 8.5257 | 0 |
| 1730223000 | 8.548 | -0.01 | -0.08 | 8.5475999 | 8.5498 | 8.5154 | 0 |
| 1730136600 | 8.5547 | -0.01 | -0.13 | 8.5253 | 8.5653 | 8.5079999 | 0 |
| 1729873800 | 8.5658999 | 0.04 | 0.51 | 8.534 | 8.5921 | 8.5108 | 0 |
| 1729787400 | 8.5222 | -0.03 | -0.36 | 8.5292 | 8.5357 | 8.5017 | 0 |
| 1729701000 | 8.5528 | -0.02 | -0.21 | 8.5891 | 8.6047999 | 8.5411 | 0 |
| 1729614600 | 8.5707 | 0.02 | 0.20 | 8.5681 | 8.6069 | 8.5503 | 0 |
| 1729528200 | 8.5538 | -0.01 | -0.09 | 8.57 | 8.5821 | 8.5384 | 0 |
| 1729269000 | 8.5612999 | -0.01 | -0.16 | 8.5151 | 8.5624 | 8.5107 | 0 |
| 1729182600 | 8.5746 | 0.05 | 0.53 | 8.5668 | 8.6173 | 8.5418 | 0 |
| 1729096200 | 8.5294 | 0.04 | 0.42 | 8.5224 | 8.531 | 8.486 | 0 |
| 1729009800 | 8.494 | -0.03 | -0.36 | 8.5478 | 8.551 | 8.484 | 0 |
| 1728923400 | 8.5251 | 0.06 | 0.77 | 8.4723 | 8.5462 | 8.4692 | 0 |
| 1728664200 | 8.4601 | 0.02 | 0.27 | 8.4299 | 8.4701 | 8.4108 | 0 |
| 1728577800 | 8.4370999 | 0.02 | 0.26 | 8.43 | 8.4456 | 8.4085 | 0 |
| 1728491400 | 8.4155 | 0.07 | 0.82 | 8.3726 | 8.4164999 | 8.3585 | 0 |
| 1728405000 | 8.3472 | 0 | 0.03 | 8.2908 | 8.3501 | 8.2673 | 0 |
| 1728318600 | 8.3446 | 0.04 | 0.54 | 8.3463 | 8.3809 | 8.333 | 0 |
| 1728059400 | 8.3001 | 0.02 | 0.25 | 8.2499 | 8.3577 | 8.2342 | 0 |
| 1727973000 | 8.2798 | 0.08 | 1.04 | 8.2588 | 8.2988 | 8.252 | 0 |
| 1727886600 | 8.1948 | 0.01 | 0.16 | 8.1765 | 8.2013 | 8.1396 | 0 |
| 1727800200 | 8.1814 | 0.04 | 0.50 | 8.1602 | 8.2138 | 8.1313 | 0 |
| 1727713800 | 8.1408 | -0.03 | -0.39 | 8.1785 | 8.184 | 8.1309 | 0 |
| 1727454600 | 8.1725999 | 0.04 | 0.48 | 8.1637 | 8.1818 | 8.1409 | 0 |
| 1727368200 | 8.1336 | -0.03 | -0.42 | 8.1573 | 8.2063 | 8.1286 | 0 |
| 1727281800 | 8.1675 | 0.02 | 0.26 | 8.1402 | 8.1729 | 8.1315 | 0 |
| 1727195400 | 8.1464 | -0 | -0.02 | 8.1486 | 8.1545 | 8.0991 | 0 |
| 1727109000 | 8.1481 | 0 | 0.03 | 8.1527999 | 8.1881 | 8.1372 | 0 |
| 1726849800 | 8.1458999 | -0.04 | -0.50 | 8.1575 | 8.1845 | 8.1354 | 0 |
| 1726763400 | 8.1866 | 0.08 | 0.95 | 8.0637 | 8.222 | 8.0279 | 0 |
| 1726677000 | 8.1093 | -0.06 | -0.78 | 8.1314 | 8.1335 | 8.0873 | 0 |
| 1726590600 | 8.1732 | 0.08 | 1.01 | 8.1149 | 8.1819 | 8.0998 | 0 |
| 1726504200 | 8.0911 | -0.06 | -0.72 | 8.1266 | 8.1333 | 8.0782 | 0 |
| 1726245000 | 8.1495 | 0.07 | 0.88 | 8.1038 | 8.15 | 8.0916 | 0 |
| 1726158600 | 8.0783 | 0.12 | 1.46 | 8.0981 | 8.1068 | 8.0635999 | 0 |
| 1726072200 | 7.9621 | -0 | -0.06 | 7.9862 | 8.0101 | 7.903 | 0 |
| 1725985800 | 7.9667 | 0.03 | 0.38 | 7.9412 | 8.0005 | 7.9379 | 0 |
| 1725899400 | 7.9366 | 0.09 | 1.17 | 7.8497 | 7.9478 | 7.8461 | 0 |
| 1725640200 | 7.845 | -0.08 | -1.04 | 7.9111 | 7.966 | 7.8391 | 0 |
| 1725553800 | 7.9273 | -0.07 | -0.83 | 7.9936 | 8.0098 | 7.9259 | 0 |
| 1725467400 | 7.9936 | -0.09 | -1.11 | 8.0182 | 8.0251 | 7.9679 | 0 |
| 1725381000 | 8.083 | -0.09 | -1.04 | 8.1857 | 8.191 | 8.0691 | 0 |
| 1725294600 | 8.1682 | 0.06 | 0.79 | 8.1713 | 8.1795 | 8.1624 | 0 |
| 1725035400 | 8.1044 | -0.02 | -0.26 | 8.0678 | 8.1443999 | 8.0538 | 0 |
| 1724949000 | 8.1255 | 0.08 | 0.95 | 8.0407 | 8.1469 | 8.0369 | 0 |
| 1724862600 | 8.0493 | -0.02 | -0.20 | 8.0827 | 8.106 | 8.0424 | 0 |
| 1724776200 | 8.0656 | -0.03 | -0.35 | 8.0913 | 8.0913 | 8.0455 | 0 |
| 1724689800 | 8.094 | 0 | 0.00 | 8.0958 | 8.1420999 | 8.0782 | 0 |
| 1724430600 | 8.0938 | -0.02 | -0.21 | 8.0685 | 8.1395 | 8.0591 | 0 |
| 1724344200 | 8.1107 | -0.04 | -0.54 | 8.1593 | 8.1829 | 8.1107 | 0 |
| 1724257800 | 8.1544 | -0.01 | -0.12 | 8.1706 | 8.1942 | 8.1446 | 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
