Hot Features
プレミアム
WKN A30A3Z (I1LM)
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 | 0.3567 | 1.12738110665 | 31.6397 | 32.005 | 31.5279 | 0 | 0 | IX |
| 4 | 0.8155 | 2.61538313519 | 31.1809 | 32.005 | 30.8065 | 0 | 0 | IX |
| 12 | 1.3145 | 4.28428487154 | 30.6819 | 32.005 | 30.4243 | 0 | 0 | IX |
| 26 | 0.2454 | 0.772889042865 | 31.751 | 32.005 | 30.3215 | 0 | 0 | IX |
| 52 | 2.101 | 7.02783705854 | 29.8954 | 32.005 | 29.1104 | 0 | 0 | IX |
| 156 | 1.0392 | 3.35689274224 | 30.9572 | 39.114 | 29.1104 | 0 | 0 | IX |
| 260 | 1.0392 | 3.35689274224 | 30.9572 | 39.114 | 29.1104 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 31.9964 | 0.34 | 1.06 | 31.6622 | 32.005 | 31.6275 | 0 |
| 1732210200 | 31.6604 | -0.09 | -0.27 | 31.6089 | 31.688 | 31.5667 | 0 |
| 1732123800 | 31.7464 | 0.15 | 0.48 | 31.5889 | 31.7529 | 31.5689 | 0 |
| 1732037400 | 31.5961 | -0.01 | -0.03 | 31.6092 | 31.7148 | 31.5323 | 0 |
| 1731951000 | 31.6062 | 0 | 0.01 | 31.6145 | 31.6193 | 31.5279 | 0 |
| 1731691800 | 31.6033 | -0.12 | -0.38 | 31.6397 | 31.7096 | 31.5852 | 0 |
| 1731605400 | 31.7235 | 0.13 | 0.42 | 31.6097 | 31.7823 | 31.5919 | 0 |
| 1731519000 | 31.5921 | 0 | 0.00 | 31.5537 | 31.613 | 31.4277 | 0 |
| 1731432600 | 31.5911 | -0.11 | -0.35 | 31.651 | 31.7063 | 31.5487 | 0 |
| 1731346200 | 31.7007 | 0.24 | 0.77 | 31.6074 | 31.7238 | 31.5948 | 0 |
| 1731087000 | 31.4588 | 0.14 | 0.45 | 31.3878 | 31.5063 | 31.3211 | 0 |
| 1731000600 | 31.3171 | 0.04 | 0.12 | 31.383 | 31.4067 | 31.2868 | 0 |
| 1730914200 | 31.2795 | 0.43 | 1.40 | 31.2782 | 31.3917 | 31.1789 | 0 |
| 1730827800 | 30.8462 | -0.09 | -0.30 | 30.8881 | 30.9001 | 30.8065 | 0 |
| 1730741400 | 30.9376 | -0.23 | -0.73 | 31.0632 | 31.0686 | 30.91 | 0 |
| 1730482200 | 31.1648 | 0.09 | 0.30 | 31.2076 | 31.2237 | 31.0289 | 0 |
| 1730395800 | 31.0727 | -0.07 | -0.23 | 31.133 | 31.1668 | 30.9841 | 0 |
| 1730309400 | 31.144 | 0.09 | 0.28 | 31.1696 | 31.2552 | 31.1201 | 0 |
| 1730223000 | 31.0569 | 0.1 | 0.32 | 31.0197 | 31.1029 | 30.924 | 0 |
| 1730136600 | 30.9564 | -0.18 | -0.59 | 31.0475 | 31.0697 | 30.9441 | 0 |
| 1729873800 | 31.1391 | -0.1 | -0.31 | 31.1809 | 31.2217 | 31.1005 | 0 |
| 1729787400 | 31.2355 | 0.07 | 0.22 | 31.1866 | 31.2355 | 31.1133 | 0 |
| 1729701000 | 31.1671 | -0 | -0.00 | 31.2285 | 31.2647 | 31.1329 | 0 |
| 1729614600 | 31.1673 | -0.05 | -0.17 | 31.107 | 31.2404 | 31.0918 | 0 |
| 1729528200 | 31.22 | -0.18 | -0.58 | 31.3575 | 31.3607 | 31.2026 | 0 |
| 1729269000 | 31.4025 | 0.08 | 0.25 | 31.2997 | 31.4098 | 31.2997 | 0 |
| 1729182600 | 31.3256 | -0.07 | -0.22 | 31.4401 | 31.4524 | 31.2768 | 0 |
| 1729096200 | 31.3943 | 0.08 | 0.25 | 31.3533 | 31.4522 | 31.2899 | 0 |
| 1729009800 | 31.3145 | 0.1 | 0.31 | 31.2848 | 31.3195 | 31.1891 | 0 |
| 1728923400 | 31.2187 | 0.08 | 0.27 | 31.1159 | 31.3392 | 31.1159 | 0 |
| 1728664200 | 31.1357 | 0.1 | 0.32 | 31.1241 | 31.1394 | 31.051 | 0 |
| 1728577800 | 31.0371 | -0.08 | -0.24 | 31.1119 | 31.1544 | 30.9917 | 0 |
| 1728491400 | 31.1121 | 0.07 | 0.21 | 31.1339 | 31.1412 | 31.0495 | 0 |
| 1728405000 | 31.0457 | 0.06 | 0.18 | 30.9803 | 31.0599 | 30.9568 | 0 |
| 1728318600 | 30.9885 | -0.19 | -0.61 | 31.115 | 31.1286 | 30.9153 | 0 |
| 1728059400 | 31.1784 | -0.08 | -0.25 | 31.0845 | 31.2914 | 31.0231 | 0 |
| 1727973000 | 31.2559 | 0.13 | 0.40 | 31.274 | 31.2795 | 31.1004 | 0 |
| 1727886600 | 31.1307 | 0.06 | 0.18 | 31.0609 | 31.1604 | 30.9965 | 0 |
| 1727800200 | 31.0733 | 0.18 | 0.58 | 31.0069 | 31.111 | 31.004 | 0 |
| 1727713800 | 30.8927 | 0.06 | 0.21 | 30.7958 | 30.9552 | 30.7794 | 0 |
| 1727454600 | 30.828 | -0.07 | -0.23 | 30.9644 | 31.0008 | 30.7683 | 0 |
| 1727368200 | 30.9001 | -0.16 | -0.51 | 31.1288 | 31.1564 | 30.8893 | 0 |
| 1727281800 | 31.0578 | 0.06 | 0.18 | 30.9295 | 31.1406 | 30.9162 | 0 |
| 1727195400 | 31.0018 | 0.02 | 0.06 | 31.0348 | 31.0511 | 30.9444 | 0 |
| 1727109000 | 30.9821 | -0.11 | -0.36 | 31.0961 | 31.1679 | 30.962 | 0 |
| 1726849800 | 31.0935 | 0.09 | 0.30 | 31.0418 | 31.137 | 31.0286 | 0 |
| 1726763400 | 31.0014 | 0.02 | 0.07 | 30.9228 | 31.0715 | 30.9076 | 0 |
| 1726677000 | 30.9798 | -0.11 | -0.35 | 30.9957 | 31.0109 | 30.8612 | 0 |
| 1726590600 | 31.0892 | 0.07 | 0.24 | 31.0147 | 31.1064 | 30.9667 | 0 |
| 1726504200 | 31.015 | 0.01 | 0.04 | 30.9519 | 31.0244 | 30.8892 | 0 |
| 1726245000 | 31.0039 | -0.1 | -0.31 | 31.0324 | 31.0522 | 30.9015 | 0 |
| 1726158600 | 31.1 | 0.09 | 0.30 | 31.0748 | 31.1448 | 31.069 | 0 |
| 1726072200 | 31.0055 | 0.18 | 0.58 | 30.8139 | 31.0335 | 30.8139 | 0 |
| 1725985800 | 30.8261 | 0.03 | 0.11 | 30.814 | 30.8449 | 30.723 | 0 |
| 1725899400 | 30.7918 | 0.16 | 0.53 | 30.6403 | 30.8043 | 30.6263 | 0 |
| 1725640200 | 30.6284 | -0.03 | -0.10 | 30.5786 | 30.7383 | 30.4243 | 0 |
| 1725553800 | 30.6598 | -0.01 | -0.02 | 30.6245 | 30.7385 | 30.5837 | 0 |
| 1725467400 | 30.6653 | -0.07 | -0.23 | 30.691 | 30.7848 | 30.6417 | 0 |
| 1725381000 | 30.7347 | 0.05 | 0.15 | 30.7157 | 30.7851 | 30.6639 | 0 |
| 1725294600 | 30.6873 | 0.01 | 0.03 | 30.5843 | 30.7677 | 30.5551 | 0 |
| 1725035400 | 30.6792 | 0.05 | 0.16 | 30.6819 | 30.7482 | 30.6275 | 0 |
| 1724949000 | 30.6293 | 0.14 | 0.47 | 30.4386 | 30.7004 | 30.4386 | 0 |
| 1724862600 | 30.4863 | -0.04 | -0.13 | 30.5796 | 30.6247 | 30.479 | 0 |
| 1724776200 | 30.5269 | -0.19 | -0.63 | 30.7089 | 30.7165 | 30.4549 | 0 |
| 1724689800 | 30.7215 | 0.01 | 0.03 | 30.6888 | 30.771 | 30.6342 | 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
