Hot Features
プレミアム
IN XTK MSCI WLDSWAP DL I2CL (I2CL)
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 | -0.1611 | -0.688285055114 | 23.406 | 23.572 | 23.1795 | 0 | 0 | IX |
| 4 | 0.3484 | 1.52162994344 | 22.8965 | 23.572 | 22.4148 | 0 | 0 | IX |
| 12 | 0.8561 | 3.82378689345 | 22.3888 | 23.572 | 22.148 | 0 | 0 | IX |
| 26 | 1.8551 | 8.67282536536 | 21.3898 | 23.572 | 20.0121 | 0 | 0 | IX |
| 52 | 4.5953 | 24.6402067605 | 18.6496 | 23.572 | 18.6462 | 0 | 0 | IX |
| 156 | 6.325 | 37.3820176242 | 16.9199 | 23.572 | 16.6117 | 0 | 0 | IX |
| 260 | 6.325 | 37.3820176242 | 16.9199 | 23.572 | 16.6117 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 23.2449 | -0.14 | -0.59 | 23.3095 | 23.3518 | 23.1795 | 0 |
| 1734024600 | 23.3835 | -0.05 | -0.23 | 23.375 | 23.4383 | 23.2884 | 0 |
| 1733938200 | 23.437 | 0.14 | 0.60 | 23.2249 | 23.4392 | 23.2133 | 0 |
| 1733851800 | 23.2972 | -0.11 | -0.46 | 23.3158 | 23.3536 | 23.2839 | 0 |
| 1733765400 | 23.4057 | -0.06 | -0.26 | 23.4601 | 23.5085 | 23.369 | 0 |
| 1733506200 | 23.4678 | 0.01 | 0.05 | 23.406 | 23.572 | 23.4021 | 0 |
| 1733419800 | 23.4555 | 0.08 | 0.32 | 23.4115 | 23.5697 | 23.4092 | 0 |
| 1733333400 | 23.3804 | 0.1 | 0.45 | 23.3731 | 23.4064 | 23.299 | 0 |
| 1733247000 | 23.2756 | 0.04 | 0.18 | 23.2583 | 23.3207 | 23.2352 | 0 |
| 1733160600 | 23.2337 | 0.06 | 0.28 | 23.0798 | 23.246 | 23.0721 | 0 |
| 1732901400 | 23.1699 | 0.07 | 0.32 | 23.0908 | 23.1955 | 23.0643 | 0 |
| 1732815000 | 23.0967 | 0.04 | 0.20 | 23.0637 | 23.1 | 23.0426 | 0 |
| 1732728600 | 23.0517 | 0.03 | 0.11 | 23.0678 | 23.1414 | 22.9795 | 0 |
| 1732642200 | 23.0261 | 0.06 | 0.26 | 23.04 | 23.0592 | 22.9219 | 0 |
| 1732555800 | 22.9668 | 0.1 | 0.42 | 22.9854 | 23.1259 | 22.9668 | 0 |
| 1732296600 | 22.871 | 0.12 | 0.55 | 22.7746 | 23.0109 | 22.7144 | 0 |
| 1732210200 | 22.7463 | 0.19 | 0.83 | 22.6867 | 22.8284 | 22.589 | 0 |
| 1732123800 | 22.5601 | -0.11 | -0.50 | 22.6777 | 22.7996 | 22.5162 | 0 |
| 1732037400 | 22.6734 | -0.02 | -0.09 | 22.7078 | 22.7349 | 22.4148 | 0 |
| 1731951000 | 22.6949 | 0.12 | 0.54 | 22.5801 | 22.6985 | 22.5243 | 0 |
| 1731691800 | 22.5737 | -0.36 | -1.55 | 22.8965 | 22.8987 | 22.5636 | 0 |
| 1731605400 | 22.9291 | -0.02 | -0.07 | 22.901 | 23.0067 | 22.8878 | 0 |
| 1731519000 | 22.9454 | 0.03 | 0.13 | 22.8617 | 22.9878 | 22.8164 | 0 |
| 1731432600 | 22.9166 | -0.19 | -0.83 | 23.0646 | 23.0646 | 22.9155 | 0 |
| 1731346200 | 23.1079 | 0.1 | 0.41 | 22.9418 | 23.1482 | 22.9343 | 0 |
| 1731087000 | 23.0126 | 0.01 | 0.02 | 23.0466 | 23.0935 | 22.9261 | 0 |
| 1731000600 | 23.0074 | 0.28 | 1.24 | 22.848 | 23.0354 | 22.8173 | 0 |
| 1730914200 | 22.7245 | 0.3 | 1.35 | 22.741 | 22.9147 | 22.5839 | 0 |
| 1730827800 | 22.4228 | 0.17 | 0.76 | 22.2632 | 22.4321 | 22.2265 | 0 |
| 1730741400 | 22.2539 | -0.1 | -0.43 | 22.4371 | 22.4422 | 22.2258 | 0 |
| 1730482200 | 22.3495 | 0.14 | 0.63 | 22.15 | 22.4014 | 22.148 | 0 |
| 1730395800 | 22.21 | -0.38 | -1.70 | 22.5954 | 22.5974 | 22.1613 | 0 |
| 1730309400 | 22.5933 | 0.02 | 0.09 | 22.7193 | 22.7361 | 22.4908 | 0 |
| 1730223000 | 22.5735 | -0.02 | -0.10 | 22.5783 | 22.6556 | 22.5101 | 0 |
| 1730136600 | 22.5951 | -0.02 | -0.08 | 22.5965 | 22.6517 | 22.5644 | 0 |
| 1729873800 | 22.6143 | 0.1 | 0.44 | 22.5417 | 22.7042 | 22.5235 | 0 |
| 1729787400 | 22.5146 | 0.02 | 0.07 | 22.5283 | 22.67 | 22.4989 | 0 |
| 1729701000 | 22.4989 | -0.13 | -0.58 | 22.6179 | 22.6723 | 22.4887 | 0 |
| 1729614600 | 22.6303 | -0.01 | -0.04 | 22.6583 | 22.7002 | 22.5748 | 0 |
| 1729528200 | 22.6383 | -0.15 | -0.65 | 22.7805 | 22.8164 | 22.6275 | 0 |
| 1729269000 | 22.7868 | -0 | -0.00 | 22.7246 | 22.8142 | 22.7237 | 0 |
| 1729182600 | 22.7879 | 0.15 | 0.65 | 22.7193 | 22.8499 | 22.6946 | 0 |
| 1729096200 | 22.64 | -0.08 | -0.35 | 22.6187 | 22.6774 | 22.601 | 0 |
| 1729009800 | 22.7202 | -0.06 | -0.28 | 22.7359 | 22.8456 | 22.6512 | 0 |
| 1728923400 | 22.7834 | 0.1 | 0.44 | 22.6671 | 22.8169 | 22.6508 | 0 |
| 1728664200 | 22.6832 | 0.13 | 0.56 | 22.5397 | 22.7034 | 22.4991 | 0 |
| 1728577800 | 22.5565 | -0.02 | -0.08 | 22.5428 | 22.6269 | 22.4836 | 0 |
| 1728491400 | 22.5747 | 0.15 | 0.69 | 22.4017 | 22.5768 | 22.3574 | 0 |
| 1728405000 | 22.421 | -0.04 | -0.19 | 22.2855 | 22.4394 | 22.2495 | 0 |
| 1728318600 | 22.464 | 0.11 | 0.48 | 22.3824 | 22.4898 | 22.3592 | 0 |
| 1728059400 | 22.3559 | 0.02 | 0.07 | 22.3496 | 22.4982 | 22.2969 | 0 |
| 1727973000 | 22.3405 | -0.1 | -0.44 | 22.4228 | 22.4258 | 22.2641 | 0 |
| 1727886600 | 22.439 | 0.04 | 0.18 | 22.3958 | 22.4473 | 22.2817 | 0 |
| 1727800200 | 22.3979 | -0.11 | -0.51 | 22.6008 | 22.6227 | 22.3205 | 0 |
| 1727713800 | 22.5122 | -0.09 | -0.39 | 22.5509 | 22.595 | 22.4954 | 0 |
| 1727454600 | 22.6009 | 0.01 | 0.06 | 22.5547 | 22.6696 | 22.4997 | 0 |
| 1727368200 | 22.5876 | 0.12 | 0.54 | 22.4587 | 22.7537 | 22.4587 | 0 |
| 1727281800 | 22.4667 | 0.03 | 0.11 | 22.4101 | 22.5158 | 22.4087 | 0 |
| 1727195400 | 22.4416 | 0.04 | 0.17 | 22.4433 | 22.4835 | 22.357 | 0 |
| 1727109000 | 22.4026 | 0.11 | 0.50 | 22.3734 | 22.4233 | 22.2638 | 0 |
| 1726849800 | 22.2913 | -0.13 | -0.57 | 22.3888 | 22.4168 | 22.2287 | 0 |
| 1726763400 | 22.4184 | 0.37 | 1.68 | 22.291 | 22.4672 | 22.2646 | 0 |
| 1726677000 | 22.0481 | -0.12 | -0.55 | 22.1736 | 22.1766 | 22.0441 | 0 |
| 1726590600 | 22.1706 | 0.14 | 0.63 | 22.1063 | 22.2188 | 22.096 | 0 |
| 1726504200 | 22.0308 | -0.03 | -0.14 | 22.1279 | 22.1279 | 21.998 | 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
