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 | 0.1073 | 0.456339417859 | 23.5132 | 23.6317 | 22.9384 | 0 | 0 | IX |
| 4 | 1.047 | 4.638181939 | 22.5735 | 23.6317 | 22.1606 | 0 | 0 | IX |
| 12 | 0.5739 | 2.49017208612 | 23.0466 | 23.6317 | 22.1606 | 0 | 0 | IX |
| 26 | 1.9663 | 9.08045552364 | 21.6542 | 23.6317 | 20.0121 | 0 | 0 | IX |
| 52 | 3.8849 | 19.6847321591 | 19.7356 | 23.6317 | 19.5146 | 0 | 0 | IX |
| 156 | 6.7006 | 39.6018889001 | 16.9199 | 23.6317 | 16.6117 | 0 | 0 | IX |
| 260 | 6.7006 | 39.6018889001 | 16.9199 | 23.6317 | 16.6117 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 23.4251 | 0.07 | 0.29 | 23.4226 | 23.5098 | 23.3291 | 0 |
| 1738171800 | 23.3565 | 0.08 | 0.33 | 23.2536 | 23.4443 | 23.2536 | 0 |
| 1738085400 | 23.2793 | 0.16 | 0.69 | 23.222 | 23.3668 | 23.1657 | 0 |
| 1737999000 | 23.1201 | -0.45 | -1.92 | 23.4404 | 23.4561 | 22.9384 | 0 |
| 1737739800 | 23.5738 | 0.11 | 0.49 | 23.5132 | 23.5904 | 23.5132 | 0 |
| 1737653400 | 23.4599 | 0.23 | 1.00 | 23.3423 | 23.4644 | 23.2857 | 0 |
| 1737567000 | 23.2265 | 0 | 0.00 | 23.2265 | 23.2265 | 23.2265 | 0 |
| 1737480600 | 23.2265 | 0.06 | 0.25 | 23.0867 | 23.2321 | 23.0607 | 0 |
| 1737394200 | 23.1692 | 0.12 | 0.51 | 23.0673 | 23.2525 | 23.0038 | 0 |
| 1737135000 | 23.0516 | 0.16 | 0.69 | 22.8532 | 23.0702 | 22.8367 | 0 |
| 1737048600 | 22.893 | 0.16 | 0.72 | 23.0113 | 23.0113 | 22.7874 | 0 |
| 1736962200 | 22.729 | 0.35 | 1.54 | 22.4263 | 22.8548 | 22.423 | 0 |
| 1736875800 | 22.3839 | 0.12 | 0.56 | 22.3492 | 22.547 | 22.347 | 0 |
| 1736789400 | 22.2598 | -0.08 | -0.34 | 22.3025 | 22.3156 | 22.1606 | 0 |
| 1736530200 | 22.3352 | -0.39 | -1.69 | 22.6632 | 22.7286 | 22.3298 | 0 |
| 1736443800 | 22.7203 | 0.02 | 0.09 | 22.6195 | 22.7369 | 22.6032 | 0 |
| 1736357400 | 22.7008 | -0.14 | -0.61 | 22.7697 | 22.7972 | 22.5881 | 0 |
| 1736271000 | 22.8405 | -0.21 | -0.90 | 23.0884 | 23.0884 | 22.7606 | 0 |
| 1736184600 | 23.0485 | 0.36 | 1.59 | 22.7721 | 23.0761 | 22.7699 | 0 |
| 1735925400 | 22.6883 | 0.06 | 0.28 | 22.5735 | 22.7139 | 22.5454 | 0 |
| 1735839000 | 22.6244 | 0.07 | 0.29 | 22.667 | 22.7588 | 22.5375 | 0 |
| 1735579800 | 22.5581 | -0.28 | -1.24 | 22.831 | 22.8487 | 22.5233 | 0 |
| 1735320600 | 22.8419 | 0.17 | 0.76 | 22.7075 | 23.0205 | 22.6987 | 0 |
| 1734975000 | 22.6704 | -0.11 | -0.46 | 22.7456 | 22.7996 | 22.5669 | 0 |
| 1734715800 | 22.7762 | 0.16 | 0.71 | 22.6396 | 22.7904 | 22.2215 | 0 |
| 1734629400 | 22.6156 | -0.59 | -2.53 | 22.6123 | 22.7532 | 22.5432 | 0 |
| 1734543000 | 23.2019 | -0.01 | -0.05 | 23.2188 | 23.2702 | 23.1737 | 0 |
| 1734456600 | 23.2134 | -0.08 | -0.35 | 23.2299 | 23.2577 | 23.1658 | 0 |
| 1734370200 | 23.2938 | 0.05 | 0.21 | 23.256 | 23.3122 | 23.2259 | 0 |
| 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 |
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
