Hot Features
プレミアム
INAV XT2 EUGOVGREBDL (I1LL)
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 | 0.5116 | 1.41039990737 | 36.2734 | 36.8637 | 36.1707 | 0 | 0 | IX |
| 4 | -0.1312 | -0.355399526495 | 36.9162 | 36.9162 | 35.9633 | 0 | 0 | IX |
| 12 | 1.0227 | 2.85971539862 | 35.7623 | 37.0064 | 34.6812 | 0 | 0 | IX |
| 26 | -2.852 | -7.19529732321 | 39.637 | 39.637 | 34.6812 | 0 | 0 | IX |
| 52 | -0.884 | -2.34675728052 | 37.669 | 39.9886 | 34.6812 | 0 | 0 | IX |
| 156 | -0.6915 | -1.84515629795 | 37.4765 | 40.6201 | 33.0269 | 0 | 0 | IX |
| 260 | -0.6915 | -1.84515629795 | 37.4765 | 40.6201 | 33.0269 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 36.785 | 0.06 | 0.16 | 36.7048 | 36.8574 | 36.6685 | 0 |
| 1743525000 | 36.728 | 0.24 | 0.66 | 36.5149 | 36.8483 | 36.4963 | 0 |
| 1743438600 | 36.4879 | -0.06 | -0.17 | 36.5955 | 36.8637 | 36.471 | 0 |
| 1743183000 | 36.5516 | 0.22 | 0.61 | 36.535 | 36.6304 | 36.2887 | 0 |
| 1743096600 | 36.3285 | 0.08 | 0.23 | 36.2795 | 36.3936 | 36.1707 | 0 |
| 1743010200 | 36.2466 | -0.1 | -0.28 | 36.2734 | 36.34 | 36.1756 | 0 |
| 1742923800 | 36.3493 | 0.01 | 0.02 | 36.2789 | 36.3544 | 36.2007 | 0 |
| 1742837400 | 36.3405 | -0.12 | -0.32 | 36.5116 | 36.6304 | 36.269 | 0 |
| 1742578200 | 36.456 | -0.07 | -0.18 | 36.5307 | 36.6507 | 36.3945 | 0 |
| 1742491800 | 36.5223 | -0.14 | -0.38 | 36.7123 | 36.7127 | 36.4623 | 0 |
| 1742405400 | 36.6607 | -0.05 | -0.13 | 36.7606 | 36.7697 | 36.5803 | 0 |
| 1742319000 | 36.7075 | -0.02 | -0.06 | 36.6842 | 36.738 | 36.4535 | 0 |
| 1742232600 | 36.7294 | 0.48 | 1.32 | 36.216 | 36.7694 | 36.1977 | 0 |
| 1741973400 | 36.251 | -0.02 | -0.06 | 36.1806 | 36.256 | 36.1293 | 0 |
| 1741887000 | 36.2744 | -0.13 | -0.37 | 36.2663 | 36.3129 | 36.0372 | 0 |
| 1741800600 | 36.4089 | 0.04 | 0.10 | 36.29 | 36.4673 | 36.0483 | 0 |
| 1741714200 | 36.3737 | 0.12 | 0.34 | 36.4282 | 36.5091 | 36.3213 | 0 |
| 1741627800 | 36.2507 | -0.1 | -0.27 | 36.2435 | 36.5393 | 36.2301 | 0 |
| 1741368600 | 36.3473 | 0.18 | 0.50 | 36.1895 | 36.6861 | 36.1811 | 0 |
| 1741282200 | 36.1678 | -0.1 | -0.28 | 35.9828 | 36.2748 | 35.9633 | 0 |
| 1741195800 | 36.2702 | -0.17 | -0.46 | 36.9162 | 36.9162 | 36.0691 | 0 |
| 1741109400 | 36.4389 | 0.06 | 0.15 | 36.466 | 36.6547 | 36.3469 | 0 |
| 1741023000 | 36.3829 | -0.03 | -0.08 | 36.4307 | 36.4307 | 36.1749 | 0 |
| 1740763800 | 36.4132 | -0.03 | -0.08 | 36.4777 | 36.5151 | 36.3924 | 0 |
| 1740677400 | 36.4423 | -0.31 | -0.85 | 36.6342 | 36.6533 | 36.3695 | 0 |
| 1740591000 | 36.7564 | 0.15 | 0.42 | 36.5364 | 36.7634 | 36.5364 | 0 |
| 1740504600 | 36.6021 | 0.22 | 0.61 | 36.3212 | 36.6636 | 36.3147 | 0 |
| 1740418200 | 36.3785 | 0.03 | 0.10 | 36.469 | 36.4862 | 36.2573 | 0 |
| 1740159000 | 36.3438 | 0.14 | 0.40 | 36.2957 | 36.4526 | 36.2129 | 0 |
| 1740072600 | 36.1994 | 0.28 | 0.78 | 36.0048 | 36.1994 | 35.9421 | 0 |
| 1739986200 | 35.9206 | -0.61 | -1.67 | 36.262 | 36.2761 | 35.9012 | 0 |
| 1739899800 | 36.5305 | -0.08 | -0.23 | 36.4428 | 36.5789 | 36.4259 | 0 |
| 1739813400 | 36.615 | -0.28 | -0.76 | 36.8329 | 36.8399 | 36.4858 | 0 |
| 1739554200 | 36.8961 | 0.23 | 0.63 | 36.8063 | 36.9544 | 36.7309 | 0 |
| 1739467800 | 36.6647 | 0.48 | 1.33 | 36.3918 | 36.7612 | 36.3794 | 0 |
| 1739381400 | 36.1851 | -0.05 | -0.14 | 36.2836 | 36.3429 | 35.9843 | 0 |
| 1739295000 | 36.2365 | -0.18 | -0.48 | 36.291 | 36.3269 | 36.1541 | 0 |
| 1739208600 | 36.4126 | -0.03 | -0.08 | 36.3915 | 36.4937 | 36.3477 | 0 |
| 1738949400 | 36.4409 | -0.21 | -0.57 | 36.7139 | 36.7947 | 36.3908 | 0 |
| 1738863000 | 36.6485 | -0.19 | -0.52 | 36.6627 | 36.723 | 36.4756 | 0 |
| 1738776600 | 36.8412 | 0.3 | 0.82 | 36.6971 | 37.0064 | 36.6491 | 0 |
| 1738690200 | 36.5425 | 0.31 | 0.84 | 36.2705 | 36.5443 | 36.1508 | 0 |
| 1738603800 | 36.2371 | -0.01 | -0.02 | 35.6213 | 36.3337 | 35.5917 | 0 |
| 1738344600 | 36.2432 | 0.11 | 0.31 | 36.0875 | 36.2834 | 35.9842 | 0 |
| 1738258200 | 36.1301 | 0.22 | 0.60 | 36.0146 | 36.3322 | 36.0095 | 0 |
| 1738171800 | 35.9149 | -0.09 | -0.25 | 36.0949 | 36.1617 | 35.871 | 0 |
| 1738085400 | 36.0064 | -0.32 | -0.87 | 36.0888 | 36.1134 | 35.9915 | 0 |
| 1737999000 | 36.323 | 0.05 | 0.13 | 36.245 | 36.546 | 36.2391 | 0 |
| 1737739800 | 36.2767 | 0.25 | 0.70 | 36.1649 | 36.3234 | 36.0474 | 0 |
| 1737653400 | 36.0238 | -0.13 | -0.35 | 36.0532 | 36.0889 | 35.805 | 0 |
| 1737567000 | 36.1491 | 0 | 0.00 | 36.1491 | 36.1491 | 36.1491 | 0 |
| 1737480600 | 36.1491 | 0.17 | 0.48 | 35.9333 | 36.1577 | 35.7795 | 0 |
| 1737394200 | 35.9753 | 0.41 | 1.15 | 35.6911 | 36.0843 | 35.5524 | 0 |
| 1737135000 | 35.5677 | 0.06 | 0.18 | 35.5221 | 35.7252 | 35.5097 | 0 |
| 1737048600 | 35.5052 | 0.14 | 0.38 | 35.3621 | 35.5217 | 35.1552 | 0 |
| 1736962200 | 35.3692 | 0.4 | 1.13 | 35.0397 | 35.6008 | 35.0346 | 0 |
| 1736875800 | 34.9734 | 0.15 | 0.42 | 35.0658 | 35.1075 | 34.8532 | 0 |
| 1736789400 | 34.8262 | -0.19 | -0.53 | 34.8527 | 34.8793 | 34.6812 | 0 |
| 1736530200 | 35.0134 | -0.35 | -0.99 | 35.2585 | 35.3357 | 34.8943 | 0 |
| 1736443800 | 35.3632 | -0.12 | -0.34 | 35.3148 | 35.4941 | 35.2772 | 0 |
| 1736357400 | 35.4822 | -0.44 | -1.23 | 35.7623 | 35.8009 | 35.4003 | 0 |
| 1736271000 | 35.9253 | -0.26 | -0.71 | 36.244 | 36.2752 | 35.8359 | 0 |
| 1736184600 | 36.1814 | 0.42 | 1.17 | 35.8948 | 36.3265 | 35.8472 | 0 |
| 1735925400 | 35.7627 | -0.09 | -0.25 | 36.056 | 36.0579 | 35.7523 | 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
