Hot Features
プレミアム
XMWUE2DHGBPINAV (I1PN)
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 | -0.5396 | -2.2160164271 | 24.35 | 24.4254 | 23.2038 | 0 | 0 | IX |
| 4 | -0.3206 | -1.32858149269 | 24.131 | 24.5759 | 23.2038 | 0 | 0 | IX |
| 12 | -0.7421 | -3.02250280012 | 24.5525 | 25.645 | 23.2038 | 0 | 0 | IX |
| 26 | 0.0954 | 0.402277039848 | 23.715 | 25.645 | 23.2038 | 0 | 0 | IX |
| 52 | 1.4779 | 6.61770961603 | 22.3325 | 25.645 | 21.2075 | 0 | 0 | IX |
| 156 | 5.8279 | 32.4087307104 | 17.9825 | 25.645 | 17.8673 | 0 | 0 | IX |
| 260 | 5.8279 | 32.4087307104 | 17.9825 | 25.645 | 17.8673 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 23.8104 | 0.04 | 0.15 | 23.775 | 23.8575 | 23.5187 | 0 |
| 1743525000 | 23.7736 | 0.28 | 1.18 | 23.4975 | 23.8187 | 23.4961 | 0 |
| 1743438600 | 23.4961 | -0.15 | -0.64 | 23.6512 | 23.6512 | 23.2038 | 0 |
| 1743183000 | 23.6485 | -0.44 | -1.81 | 24.0836 | 24.0836 | 23.6484 | 0 |
| 1743096600 | 24.085 | -0.13 | -0.53 | 24.2087 | 24.2133 | 23.9925 | 0 |
| 1743010200 | 24.2131 | -0.13 | -0.53 | 24.35 | 24.4254 | 24.185 | 0 |
| 1742923800 | 24.3427 | 0.05 | 0.19 | 24.2975 | 24.4377 | 24.2727 | 0 |
| 1742837400 | 24.2961 | 0.36 | 1.49 | 23.945 | 24.355 | 23.945 | 0 |
| 1742578200 | 23.9393 | -0.1 | -0.41 | 24.0388 | 24.0388 | 23.7875 | 0 |
| 1742491800 | 24.0373 | 0.07 | 0.29 | 23.9688 | 24.1975 | 23.875 | 0 |
| 1742405400 | 23.9687 | 0.1 | 0.42 | 23.8712 | 24.0965 | 23.835 | 0 |
| 1742319000 | 23.8684 | -0.06 | -0.24 | 23.9275 | 24.095 | 23.7912 | 0 |
| 1742232600 | 23.9261 | 0.17 | 0.71 | 23.76 | 24.0139 | 23.7459 | 0 |
| 1741973400 | 23.7586 | 0.31 | 1.31 | 23.4462 | 23.8375 | 23.4312 | 0 |
| 1741887000 | 23.4518 | -0.29 | -1.24 | 23.7475 | 23.7475 | 23.3988 | 0 |
| 1741800600 | 23.7461 | 0.25 | 1.05 | 23.4986 | 23.91 | 23.4725 | 0 |
| 1741714200 | 23.4986 | -0.4 | -1.66 | 23.8975 | 23.8975 | 23.42 | 0 |
| 1741627800 | 23.8961 | -0.1 | -0.44 | 24.0037 | 24.2075 | 23.7675 | 0 |
| 1741368600 | 24.0009 | -0.41 | -1.69 | 24.42 | 24.42 | 23.99 | 0 |
| 1741282200 | 24.4127 | 0.18 | 0.74 | 24.24 | 24.5425 | 24.2225 | 0 |
| 1741195800 | 24.2342 | 0.1 | 0.42 | 24.131 | 24.5759 | 24.131 | 0 |
| 1741109400 | 24.1325 | -0.72 | -2.91 | 24.8558 | 24.8558 | 24.1 | 0 |
| 1741023000 | 24.8558 | 0.17 | 0.68 | 24.6875 | 25.0985 | 24.6875 | 0 |
| 1740763800 | 24.689 | -0.18 | -0.72 | 24.8688 | 24.8688 | 24.5175 | 0 |
| 1740677400 | 24.8688 | -0.16 | -0.63 | 25.0287 | 25.083 | 24.766 | 0 |
| 1740591000 | 25.0258 | 0.29 | 1.18 | 24.735 | 25.1 | 24.735 | 0 |
| 1740504600 | 24.735 | -0.31 | -1.24 | 25.045 | 25.045 | 24.7103 | 0 |
| 1740418200 | 25.045 | -0.21 | -0.84 | 25.259 | 25.259 | 24.911 | 0 |
| 1740159000 | 25.256 | -0.06 | -0.23 | 25.31 | 25.45 | 25.245 | 0 |
| 1740072600 | 25.313 | -0.17 | -0.66 | 25.48 | 25.4916 | 25.24 | 0 |
| 1739986200 | 25.48 | -0.09 | -0.33 | 25.565 | 25.565 | 25.3775 | 0 |
| 1739899800 | 25.565 | -0.04 | -0.15 | 25.605 | 25.645 | 25.5225 | 0 |
| 1739813400 | 25.6034 | 0.15 | 0.60 | 25.4485 | 25.605 | 25.4485 | 0 |
| 1739554200 | 25.45 | 0.05 | 0.18 | 25.4035 | 25.5646 | 25.4035 | 0 |
| 1739467800 | 25.4035 | 0.22 | 0.85 | 25.1825 | 25.492 | 25.1825 | 0 |
| 1739381400 | 25.1885 | -0.12 | -0.47 | 25.302 | 25.373 | 25.055 | 0 |
| 1739295000 | 25.3065 | -0.04 | -0.15 | 25.3515 | 25.3515 | 25.168 | 0 |
| 1739208600 | 25.3454 | 0.23 | 0.92 | 25.11 | 25.353 | 25.11 | 0 |
| 1738949400 | 25.1145 | -0.21 | -0.83 | 25.325 | 25.4 | 25.1085 | 0 |
| 1738863000 | 25.325 | 0.2 | 0.81 | 25.1235 | 25.3415 | 25.1235 | 0 |
| 1738776600 | 25.122 | -0.02 | -0.07 | 25.135 | 25.135 | 24.9652 | 0 |
| 1738690200 | 25.1395 | 0.19 | 0.75 | 24.9538 | 25.14 | 24.8557 | 0 |
| 1738603800 | 24.9522 | -0.5 | -1.96 | 25.4475 | 25.4475 | 24.6685 | 0 |
| 1738344600 | 25.4505 | 0.24 | 0.95 | 25.215 | 25.475 | 25.215 | 0 |
| 1738258200 | 25.212 | 0.06 | 0.24 | 25.1475 | 25.31 | 25.145 | 0 |
| 1738171800 | 25.152 | 0.07 | 0.28 | 25.08 | 25.275 | 25.08 | 0 |
| 1738085400 | 25.083 | 0.26 | 1.04 | 24.8287 | 25.1665 | 24.8287 | 0 |
| 1737999000 | 24.8244 | -0.47 | -1.84 | 25.2925 | 25.2925 | 24.6438 | 0 |
| 1737739800 | 25.291 | 0.02 | 0.09 | 25.2715 | 25.39 | 25.2625 | 0 |
| 1737653400 | 25.2685 | -0.02 | -0.07 | 25.2835 | 25.2835 | 25.1125 | 0 |
| 1737567000 | 25.285 | 0.28 | 1.11 | 25.0075 | 25.288 | 25.0075 | 0 |
| 1737480600 | 25.0075 | 0.02 | 0.08 | 24.9885 | 25.02 | 24.8927 | 0 |
| 1737394200 | 24.9885 | 0.05 | 0.21 | 24.9375 | 25.035 | 24.7363 | 0 |
| 1737135000 | 24.936 | 0.27 | 1.09 | 24.6675 | 24.939 | 24.6563 | 0 |
| 1737048600 | 24.6675 | 0.19 | 0.79 | 24.4748 | 24.7565 | 24.4748 | 0 |
| 1736962200 | 24.4733 | 0.34 | 1.41 | 24.1263 | 24.6275 | 24.1263 | 0 |
| 1736875800 | 24.132 | 0.14 | 0.57 | 23.99 | 24.3689 | 23.99 | 0 |
| 1736789400 | 23.9943 | -0.19 | -0.78 | 24.18 | 24.18 | 23.915 | 0 |
| 1736530200 | 24.1828 | -0.33 | -1.33 | 24.51 | 24.54 | 24.1313 | 0 |
| 1736443800 | 24.51 | -0.04 | -0.18 | 24.5475 | 24.5475 | 24.3763 | 0 |
| 1736357400 | 24.5534 | 0 | 0.01 | 24.5525 | 24.604 | 24.3752 | 0 |
| 1736271000 | 24.5511 | -0.29 | -1.17 | 24.8375 | 24.8375 | 24.5487 | 0 |
| 1736184600 | 24.8405 | 0.35 | 1.44 | 24.4825 | 24.8675 | 24.4825 | 0 |
| 1735925400 | 24.4869 | 0.01 | 0.02 | 24.4785 | 24.4975 | 24.2998 | 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
