Hot Features
プレミアム
IN XTK HARCHIGOVBEUR (I1U2)
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 | -0.221 | -1.06593353591 | 20.733 | 20.8795 | 20.482 | 0 | 0 | IX |
| 4 | -0.266 | -1.28020021176 | 20.778 | 20.946 | 20.482 | 0 | 0 | IX |
| 12 | 0.2345 | 1.156454198 | 20.2775 | 20.9585 | 20.0965 | 0 | 0 | IX |
| 26 | 0.9305 | 4.75193422363 | 19.5815 | 20.9585 | 19.1363 | 0 | 0 | IX |
| 52 | 0.7845 | 3.97668229629 | 19.7275 | 20.9585 | 19.1363 | 0 | 0 | IX |
| 156 | 0.5888 | 2.95534853839 | 19.9232 | 20.9585 | 18.6292 | 0 | 0 | IX |
| 260 | 0.5888 | 2.95534853839 | 19.9232 | 20.9585 | 18.6292 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 20.512 | -0.05 | -0.25 | 20.5625 | 20.574 | 20.482 | 0 |
| 1739467800 | 20.5625 | -0.11 | -0.52 | 20.546 | 20.6845 | 20.543 | 0 |
| 1739381400 | 20.6705 | -0.03 | -0.13 | 20.6855 | 20.781 | 20.583 | 0 |
| 1739295000 | 20.697 | -0.1 | -0.47 | 20.794 | 20.8795 | 20.689 | 0 |
| 1739208600 | 20.794 | 0.01 | 0.05 | 20.794 | 20.8215 | 20.7275 | 0 |
| 1738949400 | 20.784 | 0.05 | 0.24 | 20.733 | 20.82 | 20.692 | 0 |
| 1738863000 | 20.7335 | 0.07 | 0.35 | 20.749 | 20.8545 | 20.7265 | 0 |
| 1738776600 | 20.662 | -0.14 | -0.68 | 20.7125 | 20.7375 | 20.624 | 0 |
| 1738690200 | 20.8025 | 0.04 | 0.20 | 20.8565 | 20.893 | 20.7835 | 0 |
| 1738603800 | 20.7605 | 0.07 | 0.32 | 20.889 | 20.946 | 20.6795 | 0 |
| 1738344600 | 20.6945 | 0 | 0.01 | 20.659 | 20.742 | 20.6535 | 0 |
| 1738258200 | 20.692 | -0.06 | -0.29 | 20.722 | 20.7585 | 20.6305 | 0 |
| 1738171800 | 20.752 | 0.07 | 0.36 | 20.75 | 20.7995 | 20.7295 | 0 |
| 1738085400 | 20.677 | 0.12 | 0.58 | 20.5585 | 20.749 | 20.5585 | 0 |
| 1737999000 | 20.5585 | 0.03 | 0.16 | 20.613 | 20.613 | 20.495 | 0 |
| 1737739800 | 20.526 | -0.09 | -0.45 | 20.631 | 20.6365 | 20.502 | 0 |
| 1737653400 | 20.6195 | -0.04 | -0.17 | 20.6545 | 20.678 | 20.589 | 0 |
| 1737567000 | 20.6545 | -0.01 | -0.03 | 20.6635 | 20.6855 | 20.5875 | 0 |
| 1737480600 | 20.661 | -0.01 | -0.05 | 20.7325 | 20.769 | 20.6445 | 0 |
| 1737394200 | 20.6715 | -0.08 | -0.40 | 20.7545 | 20.796 | 20.5905 | 0 |
| 1737135000 | 20.7545 | 0.04 | 0.18 | 20.778 | 20.83 | 20.682 | 0 |
| 1737048600 | 20.7165 | -0.03 | -0.16 | 20.743 | 20.8215 | 20.7005 | 0 |
| 1736962200 | 20.7495 | 0.03 | 0.12 | 20.7245 | 20.7495 | 20.623 | 0 |
| 1736875800 | 20.7245 | -0.16 | -0.76 | 20.817 | 20.832 | 20.7 | 0 |
| 1736789400 | 20.8835 | 0.03 | 0.16 | 20.896 | 20.9385 | 20.802 | 0 |
| 1736530200 | 20.851 | 0.11 | 0.54 | 20.743 | 20.8815 | 20.6945 | 0 |
| 1736443800 | 20.7395 | -0 | -0.02 | 20.7435 | 20.782 | 20.7005 | 0 |
| 1736357400 | 20.7435 | 0.09 | 0.41 | 20.718 | 20.8025 | 20.6795 | 0 |
| 1736271000 | 20.658 | 0.07 | 0.34 | 20.568 | 20.663 | 20.5025 | 0 |
| 1736184600 | 20.589 | -0.21 | -1.03 | 20.741 | 20.8145 | 20.5415 | 0 |
| 1735925400 | 20.803 | -0.11 | -0.52 | 20.8885 | 20.8885 | 20.7555 | 0 |
| 1735839000 | 20.912 | 0.38 | 1.87 | 20.718 | 20.9585 | 20.6865 | 0 |
| 1735579800 | 20.528 | -0.04 | -0.19 | 20.5675 | 20.6005 | 20.5125 | 0 |
| 1735320600 | 20.5675 | -0.05 | -0.24 | 20.588 | 20.597 | 20.53 | 0 |
| 1734975000 | 20.6175 | 0.04 | 0.21 | 20.5965 | 20.657 | 20.589 | 0 |
| 1734715800 | 20.5745 | -0.04 | -0.20 | 20.616 | 20.661 | 20.545 | 0 |
| 1734629400 | 20.616 | 0.17 | 0.82 | 20.5805 | 20.641 | 20.525 | 0 |
| 1734543000 | 20.448 | 0.03 | 0.17 | 20.421 | 20.458 | 20.3875 | 0 |
| 1734456600 | 20.4135 | -0.04 | -0.18 | 20.43 | 20.444 | 20.371 | 0 |
| 1734370200 | 20.4505 | 0.05 | 0.27 | 20.396 | 20.467 | 20.393 | 0 |
| 1734111000 | 20.396 | 0.01 | 0.04 | 20.3875 | 20.4755 | 20.318 | 0 |
| 1734024600 | 20.3875 | -0.01 | -0.05 | 20.3985 | 20.44 | 20.3355 | 0 |
| 1733938200 | 20.3985 | -0.02 | -0.09 | 20.417 | 20.417 | 20.282 | 0 |
| 1733851800 | 20.417 | 0.22 | 1.10 | 20.1945 | 20.429 | 20.1945 | 0 |
| 1733765400 | 20.1945 | 0.04 | 0.18 | 20.1575 | 20.2265 | 20.147 | 0 |
| 1733506200 | 20.1575 | -0.03 | -0.15 | 20.1885 | 20.2105 | 20.0965 | 0 |
| 1733419800 | 20.1885 | -0.03 | -0.17 | 20.2225 | 20.2725 | 20.153 | 0 |
| 1733333400 | 20.2225 | 0.02 | 0.08 | 20.2065 | 20.3205 | 20.2065 | 0 |
| 1733247000 | 20.2065 | -0.04 | -0.22 | 20.251 | 20.2645 | 20.166 | 0 |
| 1733160600 | 20.251 | 0.02 | 0.08 | 20.2345 | 20.35 | 20.1775 | 0 |
| 1732901400 | 20.2345 | 0.05 | 0.27 | 20.181 | 20.247 | 20.15 | 0 |
| 1732815000 | 20.181 | 0.01 | 0.03 | 20.1495 | 20.225 | 20.1495 | 0 |
| 1732728600 | 20.174 | -0.16 | -0.79 | 20.334 | 20.334 | 20.1095 | 0 |
| 1732642200 | 20.334 | 0.04 | 0.18 | 20.298 | 20.3665 | 20.2015 | 0 |
| 1732555800 | 20.298 | -0.15 | -0.74 | 20.4495 | 20.4495 | 20.216 | 0 |
| 1732296600 | 20.4495 | 0.17 | 0.85 | 20.2775 | 20.5815 | 20.245 | 0 |
| 1732210200 | 20.2775 | 0.03 | 0.13 | 20.251 | 20.293 | 20.176 | 0 |
| 1732123800 | 20.251 | 0.2 | 1.01 | 20.049 | 20.251 | 20.049 | 0 |
| 1732037400 | 20.049 | -0.06 | -0.32 | 20.1125 | 20.1995 | 19.9895 | 0 |
| 1731951000 | 20.1125 | -0.05 | -0.27 | 20.166 | 20.175 | 20.1035 | 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
