Hot Features
プレミアム
XMUITUE1D GBP INAV (I1CV)
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 | -0.4052 | -0.502941063301 | 80.5661 | 81.9658 | 78.7952 | 0 | 0 | IX |
| 4 | -0.3089 | -0.383870719201 | 80.4698 | 81.9658 | 74.5495 | 0 | 0 | IX |
| 12 | -5.7672 | -6.71165776969 | 85.9281 | 88.2195 | 70.3237 | 0 | 0 | IX |
| 26 | 4.633 | 6.1341570466 | 75.5279 | 88.2195 | 70.0611 | 0 | 0 | IX |
| 52 | 21.4759 | 36.5952117236 | 58.685 | 88.2195 | 57.722 | 0 | 0 | IX |
| 156 | 27.3395 | 51.7583782331 | 52.8214 | 88.2195 | 51.062 | 0 | 0 | IX |
| 260 | 27.3395 | 51.7583782331 | 52.8214 | 88.2195 | 51.062 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 80.1609 | -0.3 | -0.37 | 80.4228 | 81.1808 | 80.0705 | 0 |
| 1727368200 | 80.4615 | -0.07 | -0.08 | 80.5197 | 81.9658 | 80.2423 | 0 |
| 1727281800 | 80.5293 | 0.89 | 1.12 | 79.5361 | 80.6309 | 79.433 | 0 |
| 1727195400 | 79.6375 | 0 | 0.00 | 79.5418 | 80.0166 | 78.7952 | 0 |
| 1727109000 | 79.6374 | -0.25 | -0.31 | 79.8719 | 80.3687 | 79.4171 | 0 |
| 1726849800 | 79.8862 | -0.74 | -0.92 | 80.5661 | 80.5709 | 79.6014 | 0 |
| 1726763400 | 80.6286 | 1.91 | 2.43 | 78.6027 | 80.9347 | 78.5933 | 0 |
| 1726677000 | 78.7195 | -0.65 | -0.82 | 79.2506 | 79.26 | 78.3897 | 0 |
| 1726590600 | 79.368 | 0.7 | 0.90 | 78.5979 | 79.6321 | 78.5932 | 0 |
| 1726504200 | 78.6632 | -1.31 | -1.64 | 80.0022 | 80.0212 | 78.0774 | 0 |
| 1726245000 | 79.9738 | 0.55 | 0.69 | 79.7582 | 80.0445 | 79.348 | 0 |
| 1726158600 | 79.4288 | 2.43 | 3.16 | 79.8508 | 80.0212 | 78.8881 | 0 |
| 1726072200 | 76.9945 | 0.31 | 0.40 | 76.7199 | 77.7911 | 76.5038 | 0 |
| 1725985800 | 76.6881 | 1.13 | 1.50 | 75.4925 | 76.8712 | 75.4656 | 0 |
| 1725899400 | 75.5551 | 0.8 | 1.07 | 74.7718 | 76.0247 | 74.732 | 0 |
| 1725640200 | 74.7541 | -1.41 | -1.85 | 76.2295 | 76.4037 | 74.5495 | 0 |
| 1725553800 | 76.1617 | -0.25 | -0.33 | 76.4448 | 77.3086 | 75.489 | 0 |
| 1725467400 | 76.4131 | -1.8 | -2.30 | 75.9088 | 77.0561 | 75.6116 | 0 |
| 1725381000 | 78.2089 | -2.18 | -2.72 | 80.513 | 80.513 | 77.84 | 0 |
| 1725294600 | 80.3936 | 0.78 | 0.98 | 79.6248 | 80.4864 | 79.6153 | 0 |
| 1725035400 | 79.6153 | -0.84 | -1.04 | 80.4698 | 80.4852 | 79.3627 | 0 |
| 1724949000 | 80.4554 | 1.17 | 1.48 | 79.175 | 80.9854 | 78.7074 | 0 |
| 1724862600 | 79.2832 | -0.91 | -1.13 | 80.1012 | 80.818 | 78.9685 | 0 |
| 1724776200 | 80.1915 | -0.12 | -0.15 | 80.2426 | 80.5359 | 79.2005 | 0 |
| 1724689800 | 80.3137 | -0.54 | -0.67 | 80.834 | 81.4891 | 79.6364 | 0 |
| 1724430600 | 80.8578 | -0.69 | -0.85 | 81.4642 | 81.5572 | 80.1999 | 0 |
| 1724344200 | 81.5507 | -0.48 | -0.59 | 81.9835 | 82.7118 | 81.4333 | 0 |
| 1724257800 | 82.0317 | -0.29 | -0.35 | 82.419 | 82.6508 | 81.7978 | 0 |
| 1724171400 | 82.3225 | 0.56 | 0.68 | 81.7835 | 83.0944 | 81.7643 | 0 |
| 1724085000 | 81.7643 | -0.04 | -0.05 | 81.7696 | 82.0083 | 81.146 | 0 |
| 1723825800 | 81.8032 | -0.05 | -0.06 | 81.7334 | 82.565 | 81.239 | 0 |
| 1723739400 | 81.8484 | 1.56 | 1.95 | 80.1638 | 81.961 | 80.1182 | 0 |
| 1723653000 | 80.2854 | 0.92 | 1.16 | 79.641 | 80.3271 | 79.0869 | 0 |
| 1723566600 | 79.3622 | 1.75 | 2.25 | 77.4359 | 79.3917 | 77.4359 | 0 |
| 1723480200 | 77.6128 | 0.8 | 1.04 | 76.8111 | 78.299 | 76.8111 | 0 |
| 1723221000 | 76.8111 | 0.6 | 0.79 | 76.1099 | 77.4721 | 76.1099 | 0 |
| 1723134600 | 76.2122 | -0.74 | -0.96 | 77.0846 | 77.1339 | 74.2484 | 0 |
| 1723048200 | 76.9503 | 1.03 | 1.36 | 75.6941 | 77.5558 | 75.6941 | 0 |
| 1722961800 | 75.9189 | 1.35 | 1.81 | 74.3968 | 76.1944 | 74.386 | 0 |
| 1722875400 | 74.566 | -2.51 | -3.25 | 77.365 | 77.4193 | 70.3237 | 0 |
| 1722616200 | 77.0713 | -3.07 | -3.83 | 80.4745 | 80.5314 | 75.5712 | 0 |
| 1722529800 | 80.1425 | -0.84 | -1.04 | 81.1787 | 82.4649 | 80.0998 | 0 |
| 1722443400 | 80.9865 | 2.65 | 3.38 | 78.3779 | 81.1484 | 78.3454 | 0 |
| 1722357000 | 78.3407 | -1.29 | -1.62 | 79.6242 | 80.3009 | 78.2942 | 0 |
| 1722270600 | 79.6337 | -0.15 | -0.19 | 79.7096 | 81.108 | 79.5858 | 0 |
| 1722011400 | 79.7851 | -0.12 | -0.15 | 79.9722 | 80.4433 | 79.4717 | 0 |
| 1721925000 | 79.9011 | -0.81 | -1.00 | 80.8153 | 80.8153 | 77.9073 | 0 |
| 1721838600 | 80.7096 | -3.08 | -3.68 | 83.8757 | 83.8757 | 80.6532 | 0 |
| 1721752200 | 83.791 | 1.39 | 1.69 | 82.381 | 83.8769 | 82.3663 | 0 |
| 1721665800 | 82.4006 | 0.49 | 0.59 | 81.8855 | 83.3767 | 81.8466 | 0 |
| 1721406600 | 81.9147 | 0.42 | 0.52 | 81.5077 | 82.8121 | 81.4932 | 0 |
| 1721320200 | 81.4932 | -1.39 | -1.68 | 82.9571 | 83.4841 | 81.3649 | 0 |
| 1721233800 | 82.8832 | -2.83 | -3.30 | 85.6134 | 85.6185 | 82.46 | 0 |
| 1721147400 | 85.7154 | -0.59 | -0.68 | 86.3278 | 86.4346 | 85.1877 | 0 |
| 1721061000 | 86.3021 | 0.35 | 0.40 | 85.9666 | 86.7144 | 85.7592 | 0 |
| 1720801800 | 85.9564 | 0.7 | 0.82 | 85.2659 | 86.1098 | 84.8535 | 0 |
| 1720715400 | 85.2558 | -2.03 | -2.32 | 87.2409 | 88.2195 | 85.1463 | 0 |
| 1720629000 | 87.2823 | 0.07 | 0.08 | 87.2001 | 87.497 | 86.9391 | 0 |
| 1720542600 | 87.2104 | 0.49 | 0.57 | 86.7903 | 87.6428 | 86.7697 | 0 |
| 1720456200 | 86.7184 | 0.51 | 0.59 | 86.207 | 86.7235 | 86.1413 | 0 |
| 1720197000 | 86.207 | 0.29 | 0.34 | 85.9281 | 86.4693 | 85.7168 | 0 |
| 1720110600 | 85.918 | 0.08 | 0.09 | 85.8673 | 86.3093 | 85.8113 | 0 |
| 1720024200 | 85.8419 | 0.71 | 0.83 | 85.1759 | 85.8673 | 84.7989 | 0 |
| 1719937800 | 85.1357 | 0.41 | 0.49 | 84.7896 | 85.2098 | 84.3931 | 0 |
| 1719851400 | 84.7247 | -0.59 | -0.69 | 85.4434 | 85.5289 | 83.1627 | 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
