Hot Features
プレミアム
Xtr MSCI Philippines UCITS ETF 1C Index (I1S3)
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 | 0.0289 | 1.87613606855 | 1.5404 | 1.5921 | 1.4965 | 0 | 0 | IX |
| 4 | -0.1319 | -7.75335057606 | 1.7012 | 1.7096 | 1.4965 | 0 | 0 | IX |
| 12 | -0.1025 | -6.13111616222 | 1.6718 | 1.8214 | 1.4965 | 0 | 0 | IX |
| 26 | 0.0145 | 0.932595832261 | 1.5548 | 1.8214 | 1.3914 | 0 | 0 | IX |
| 52 | 0.0998 | 6.79142565498 | 1.4695 | 1.8214 | 1.3914 | 0 | 0 | IX |
| 156 | 0.0204 | 1.31706372264 | 1.5489 | 1.8214 | 1.3585 | 0 | 0 | IX |
| 260 | 0.0204 | 1.31706372264 | 1.5489 | 1.8214 | 1.3585 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 1.5693 | -0.01 | -0.37 | 1.5778 | 1.5795999 | 1.5552999 | 0 |
| 1732123800 | 1.5751 | 0.02 | 1.15 | 1.5575 | 1.5921 | 1.5572999 | 0 |
| 1732037400 | 1.5572 | 0.01 | 0.36 | 1.5525 | 1.565 | 1.5436 | 0 |
| 1731951000 | 1.5516 | 0.03 | 1.91 | 1.523 | 1.5526 | 1.5227 | 0 |
| 1731691800 | 1.5225 | 0.01 | 0.83 | 1.5079 | 1.5344 | 1.5076 | 0 |
| 1731605400 | 1.51 | -0.03 | -2.16 | 1.5404 | 1.5411 | 1.4965 | 0 |
| 1731519000 | 1.5432999 | -0.03 | -2.17 | 1.5784 | 1.5786 | 1.5412999 | 0 |
| 1731432600 | 1.5774999 | -0.03 | -1.56 | 1.5994 | 1.6002 | 1.5649 | 0 |
| 1731346200 | 1.6025 | -0.01 | -0.41 | 1.6041 | 1.6047 | 1.5935999 | 0 |
| 1731087000 | 1.6091 | -0.02 | -1.01 | 1.6233 | 1.6266 | 1.6053 | 0 |
| 1731000600 | 1.6255 | -0.02 | -1.32 | 1.6327 | 1.6327 | 1.6002 | 0 |
| 1730914200 | 1.6473 | -0.04 | -2.17 | 1.6555 | 1.6618 | 1.6412 | 0 |
| 1730827800 | 1.6838 | 0.03 | 1.92 | 1.652 | 1.6865 | 1.6517 | 0 |
| 1730741400 | 1.652 | -0 | -0.20 | 1.6617 | 1.6621 | 1.6456 | 0 |
| 1730482200 | 1.6553 | 0 | 0.16 | 1.6541999 | 1.6697 | 1.6497 | 0 |
| 1730395800 | 1.6527 | -0.03 | -1.74 | 1.6821 | 1.6823 | 1.6469 | 0 |
| 1730309400 | 1.682 | -0 | -0.07 | 1.6871 | 1.6929 | 1.6713 | 0 |
| 1730223000 | 1.6832 | -0.02 | -1.45 | 1.7066 | 1.7071 | 1.6748 | 0 |
| 1730136600 | 1.7079 | 0.01 | 0.36 | 1.7004 | 1.7096 | 1.6962 | 0 |
| 1729873800 | 1.7017 | 0 | 0.11 | 1.7018 | 1.7061 | 1.688 | 0 |
| 1729787400 | 1.6998 | -0 | -0.05 | 1.7012 | 1.7076 | 1.6866 | 0 |
| 1729701000 | 1.7007 | -0.04 | -2.02 | 1.733 | 1.7331 | 1.6953 | 0 |
| 1729614600 | 1.7357 | 0.01 | 0.31 | 1.7303 | 1.7365 | 1.7263 | 0 |
| 1729528200 | 1.7303 | -0.01 | -0.76 | 1.7432 | 1.7438 | 1.724 | 0 |
| 1729269000 | 1.7436 | -0.01 | -0.38 | 1.7512 | 1.7563 | 1.7389 | 0 |
| 1729182600 | 1.7502 | -0 | -0.18 | 1.7502 | 1.7515 | 1.7364 | 0 |
| 1729096200 | 1.7534 | -0 | -0.19 | 1.7526 | 1.7541 | 1.734 | 0 |
| 1729009800 | 1.7568 | 0.02 | 0.99 | 1.7369 | 1.7598 | 1.7363 | 0 |
| 1728923400 | 1.7395 | 0 | 0.02 | 1.7306 | 1.7504 | 1.7184 | 0 |
| 1728664200 | 1.7392 | -0.01 | -0.35 | 1.7472 | 1.7476 | 1.7118 | 0 |
| 1728577800 | 1.7453 | -0.04 | -2.15 | 1.7814 | 1.7814 | 1.7402 | 0 |
| 1728491400 | 1.7837 | -0.01 | -0.37 | 1.7954 | 1.7954 | 1.7634 | 0 |
| 1728405000 | 1.7904 | -0 | -0.24 | 1.8013 | 1.8013 | 1.782 | 0 |
| 1728318600 | 1.7947 | 0.02 | 1.29 | 1.774 | 1.8023 | 1.7735 | 0 |
| 1728059400 | 1.7719 | -0.01 | -0.37 | 1.7805 | 1.7954 | 1.7632 | 0 |
| 1727973000 | 1.7784 | -0 | -0.22 | 1.781 | 1.7894 | 1.767 | 0 |
| 1727886600 | 1.7823 | 0.02 | 1.13 | 1.7622 | 1.7836 | 1.7622 | 0 |
| 1727800200 | 1.7624 | 0.01 | 0.70 | 1.7492 | 1.7798 | 1.7486 | 0 |
| 1727713800 | 1.7502 | -0.03 | -1.78 | 1.7835 | 1.7835 | 1.7462 | 0 |
| 1727454600 | 1.782 | -0.02 | -1.30 | 1.7995 | 1.8061 | 1.7819 | 0 |
| 1727368200 | 1.8054 | 0.02 | 1.07 | 1.7857 | 1.8214 | 1.7857 | 0 |
| 1727281800 | 1.7863 | -0.02 | -0.87 | 1.8088 | 1.8092 | 1.7789 | 0 |
| 1727195400 | 1.8019 | 0.01 | 0.77 | 1.7851 | 1.8033 | 1.7847 | 0 |
| 1727109000 | 1.7881 | 0.03 | 1.71 | 1.7588 | 1.7918 | 1.7579 | 0 |
| 1726849800 | 1.7581 | 0 | 0.02 | 1.77 | 1.7836 | 1.7542 | 0 |
| 1726763400 | 1.7577 | 0.04 | 2.07 | 1.7268 | 1.7621 | 1.7265 | 0 |
| 1726677000 | 1.722 | -0.01 | -0.80 | 1.736 | 1.7421 | 1.7217 | 0 |
| 1726590600 | 1.7358 | 0.01 | 0.63 | 1.725 | 1.7505 | 1.7248 | 0 |
| 1726504200 | 1.7249 | 0.02 | 1.23 | 1.7086 | 1.7324 | 1.7079 | 0 |
| 1726245000 | 1.704 | 0 | 0.09 | 1.7088 | 1.7107 | 1.6952 | 0 |
| 1726158600 | 1.7025 | 0.01 | 0.86 | 1.6876 | 1.7054 | 1.6873 | 0 |
| 1726072200 | 1.6879 | -0.01 | -0.82 | 1.7053 | 1.7053 | 1.6754 | 0 |
| 1725985800 | 1.7018 | 0.01 | 0.49 | 1.6989 | 1.7066 | 1.6833 | 0 |
| 1725899400 | 1.6935 | 0.02 | 1.16 | 1.6701 | 1.6993 | 1.6701 | 0 |
| 1725640200 | 1.674 | 0.01 | 0.48 | 1.671 | 1.6931 | 1.6667 | 0 |
| 1725553800 | 1.666 | 0.01 | 0.85 | 1.6525 | 1.6745 | 1.6520999 | 0 |
| 1725467400 | 1.652 | 0.01 | 0.49 | 1.6460999 | 1.6666 | 1.6428 | 0 |
| 1725381000 | 1.6439 | -0.02 | -1.09 | 1.6611 | 1.6613 | 1.6368 | 0 |
| 1725294600 | 1.662 | -0 | -0.14 | 1.6658 | 1.6744 | 1.6616 | 0 |
| 1725035400 | 1.6644 | -0 | -0.16 | 1.6679 | 1.6808 | 1.6625 | 0 |
| 1724949000 | 1.6671 | -0 | -0.28 | 1.6718 | 1.6719 | 1.6575 | 0 |
| 1724862600 | 1.6717 | 0.01 | 0.33 | 1.6638 | 1.677 | 1.6552 | 0 |
| 1724776200 | 1.6661999 | -0.01 | -0.76 | 1.6781 | 1.6803 | 1.6631 | 0 |
| 1724689800 | 1.679 | 0.01 | 0.38 | 1.672 | 1.6802 | 1.6654 | 0 |
| 1724430600 | 1.6727 | 0.02 | 1.05 | 1.6583 | 1.6788 | 1.6583 | 0 |
| 1724344200 | 1.6554 | 0 | 0.17 | 1.6536 | 1.6678 | 1.647 | 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
