Hot Features
プレミアム
DAXsubsector Industrial Gases Performance (I1CC)
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 | 0.465 | 0.385236734187 | 120.705 | 122.72 | 119.7475 | 0 | 0 | IX |
| 4 | -2.72 | -2.19549600452 | 123.89 | 124.265 | 118.2125 | 0 | 0 | IX |
| 12 | 2.1925 | 1.8427854006 | 118.9775 | 124.75 | 116.13 | 0 | 0 | IX |
| 26 | 8.195 | 7.2538172162 | 112.975 | 124.75 | 103.5425 | 0 | 0 | IX |
| 52 | 25.191 | 26.2463663926 | 95.979 | 124.75 | 95.678 | 0 | 0 | IX |
| 156 | -1102.23 | -90.0956351153 | 1223.4 | 1223.4 | 82.954 | 0 | 0 | IX |
| 260 | -965.06 | -88.8449039338 | 1086.23 | 1265.42 | 82.954 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 121.17 | -1.55 | -1.26 | 122.72 | 122.72 | 120.7675 | 0 |
| 1736184600 | 122.72 | 1.98 | 1.64 | 120.74 | 122.72 | 120.74 | 0 |
| 1735925400 | 120.74 | 0.52 | 0.43 | 120.225 | 120.74 | 119.76 | 0 |
| 1735839000 | 120.225 | -0.48 | -0.40 | 120.705 | 121.155 | 119.7475 | 0 |
| 1735579800 | 120.705 | -0.88 | -0.72 | 121.5825 | 121.5825 | 120.5425 | 0 |
| 1735320600 | 121.5825 | 0.65 | 0.54 | 122.7425 | 122.845 | 121.2775 | 0 |
| 1734975000 | 120.93 | -0.41 | -0.34 | 121.3425 | 121.61 | 120.33 | 0 |
| 1734715800 | 121.3425 | 0.69 | 0.57 | 120.6525 | 121.3425 | 118.2125 | 0 |
| 1734629400 | 120.6525 | -3.1 | -2.50 | 119.9725 | 121.1075 | 119.9725 | 0 |
| 1734543000 | 123.7475 | 0.17 | 0.14 | 123.6975 | 123.9325 | 123.3775 | 0 |
| 1734456600 | 123.58 | -0.53 | -0.43 | 123.755 | 123.89 | 123.3025 | 0 |
| 1734370200 | 124.11 | 0.63 | 0.51 | 123.485 | 124.1575 | 123.485 | 0 |
| 1734111000 | 123.485 | -0.64 | -0.51 | 123.855 | 124.155 | 123.3 | 0 |
| 1734024600 | 124.12 | -0.13 | -0.11 | 124.1125 | 124.2275 | 123.76 | 0 |
| 1733938200 | 124.2525 | 0.56 | 0.45 | 123.325 | 124.265 | 123.265 | 0 |
| 1733851800 | 123.69 | -0.3 | -0.24 | 123.89 | 123.935 | 123.5925 | 0 |
| 1733765400 | 123.985 | -0.54 | -0.43 | 124.52 | 124.6925 | 123.715 | 0 |
| 1733506200 | 124.52 | 0.08 | 0.07 | 124.155 | 124.75 | 124.03 | 0 |
| 1733419800 | 124.4375 | 0.28 | 0.22 | 124.16 | 124.585 | 124.1125 | 0 |
| 1733333400 | 124.16 | 0.67 | 0.54 | 123.7925 | 124.21 | 123.79 | 0 |
| 1733247000 | 123.49 | -0.01 | -0.01 | 123.5 | 123.6425 | 123.25 | 0 |
| 1733160600 | 123.5 | 0.21 | 0.17 | 123.2925 | 123.5725 | 122.9525 | 0 |
| 1732901400 | 123.2925 | 0.4 | 0.32 | 122.895 | 123.2925 | 122.6375 | 0 |
| 1732815000 | 122.895 | 0.45 | 0.37 | 122.44 | 122.93 | 122.44 | 0 |
| 1732728600 | 122.44 | -0.39 | -0.32 | 123.0825 | 123.0825 | 122.42 | 0 |
| 1732642200 | 122.8325 | 0.26 | 0.21 | 122.2875 | 122.8325 | 122.2175 | 0 |
| 1732555800 | 122.57 | 0.9 | 0.74 | 121.67 | 123.095 | 121.67 | 0 |
| 1732296600 | 121.67 | 0.35 | 0.29 | 121.3175 | 121.9925 | 120.8925 | 0 |
| 1732210200 | 121.3175 | 1.56 | 1.30 | 120.7725 | 121.535 | 120.145 | 0 |
| 1732123800 | 119.7575 | -0.55 | -0.46 | 120.31 | 121.0625 | 119.5325 | 0 |
| 1732037400 | 120.31 | 0.03 | 0.02 | 120.3325 | 120.4025 | 118.85 | 0 |
| 1731951000 | 120.285 | 0.4 | 0.33 | 119.7475 | 120.305 | 119.375 | 0 |
| 1731691800 | 119.8875 | -2.04 | -1.68 | 121.93 | 121.93 | 119.655 | 0 |
| 1731605400 | 121.93 | -0.42 | -0.34 | 122.1075 | 122.3525 | 121.6525 | 0 |
| 1731519000 | 122.345 | 0.23 | 0.19 | 122.115 | 122.47 | 121.7075 | 0 |
| 1731432600 | 122.115 | -0.42 | -0.34 | 122.4075 | 122.575 | 122.0325 | 0 |
| 1731346200 | 122.5375 | 0.45 | 0.37 | 122.09 | 122.825 | 122.09 | 0 |
| 1731087000 | 122.09 | 0.59 | 0.49 | 121.8175 | 122.17 | 121.4175 | 0 |
| 1731000600 | 121.4975 | 1.39 | 1.16 | 120.1075 | 121.5375 | 120.1075 | 0 |
| 1730914200 | 120.1075 | 2.82 | 2.41 | 119.89 | 120.625 | 119.545 | 0 |
| 1730827800 | 117.285 | 0.83 | 0.71 | 116.46 | 117.33 | 116.2625 | 0 |
| 1730741400 | 116.46 | -0.64 | -0.54 | 116.5775 | 116.8375 | 116.13 | 0 |
| 1730482200 | 117.095 | 0.47 | 0.40 | 116.6275 | 117.395 | 116.3375 | 0 |
| 1730395800 | 116.6275 | -2.23 | -1.87 | 117.2525 | 117.76 | 116.365 | 0 |
| 1730309400 | 118.855 | 0.22 | 0.18 | 118.94 | 119.0725 | 118.19 | 0 |
| 1730223000 | 118.64 | -0.02 | -0.02 | 118.795 | 118.8 | 118.0225 | 0 |
| 1730136600 | 118.66 | -0.24 | -0.20 | 118.8975 | 118.965 | 118.4775 | 0 |
| 1729873800 | 118.8975 | 0.8 | 0.68 | 118.2475 | 119.2775 | 118.225 | 0 |
| 1729787400 | 118.1 | 0.02 | 0.01 | 118.1925 | 118.6075 | 118.07 | 0 |
| 1729701000 | 118.085 | -0.71 | -0.60 | 118.7975 | 119.065 | 118.085 | 0 |
| 1729614600 | 118.7975 | 0.28 | 0.24 | 118.8825 | 118.9675 | 118.435 | 0 |
| 1729528200 | 118.5125 | -0.78 | -0.65 | 119.29 | 119.41 | 118.5125 | 0 |
| 1729269000 | 119.29 | 0.01 | 0.00 | 119.285 | 119.36 | 118.95 | 0 |
| 1729182600 | 119.285 | 0.78 | 0.66 | 119.01 | 119.71 | 118.9025 | 0 |
| 1729096200 | 118.505 | -0.4 | -0.34 | 118.44 | 118.6125 | 118.18 | 0 |
| 1729009800 | 118.905 | -0.07 | -0.06 | 118.9775 | 119.4425 | 118.6975 | 0 |
| 1728923400 | 118.9775 | 0.72 | 0.60 | 118.53 | 119.1875 | 118.2475 | 0 |
| 1728664200 | 118.2625 | 0.65 | 0.55 | 117.5875 | 118.405 | 117.3675 | 0 |
| 1728577800 | 117.615 | 0.1 | 0.09 | 117.7275 | 117.7775 | 117.2775 | 0 |
| 1728491400 | 117.515 | 0.8 | 0.69 | 116.7125 | 117.54 | 116.5375 | 0 |
| 1728405000 | 116.7125 | 0.1 | 0.09 | 116.0325 | 116.825 | 115.58 | 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
