Hot Features
プレミアム
INXTHAR MSCI CHI (I2CS)
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 | 0.4062 | 1.65604628123 | 24.5283 | 24.988 | 24.2019 | 0 | 0 | IX |
| 4 | 1.2238 | 5.1613828356 | 23.7107 | 26.5362 | 23.6904 | 0 | 0 | IX |
| 12 | -0.9718 | -3.75121109537 | 25.9063 | 27.9317 | 22.1928 | 0 | 0 | IX |
| 26 | 4.3237 | 20.9778368622 | 20.6108 | 27.9317 | 17.8589 | 0 | 0 | IX |
| 52 | 5.5022 | 28.3147131323 | 19.4323 | 27.9317 | 16.9795 | 0 | 0 | IX |
| 156 | -1.8393 | -6.86977567622 | 26.7738 | 27.9317 | 16.9795 | 0 | 0 | IX |
| 260 | -1.8393 | -6.86977567622 | 26.7738 | 27.9317 | 16.9795 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 24.559 | 0.06 | 0.25 | 24.5113 | 24.5643 | 24.3664 | 0 |
| 1734715800 | 24.4968 | -0.03 | -0.11 | 24.5283 | 24.5797 | 24.2019 | 0 |
| 1734629400 | 24.5231 | 0.02 | 0.10 | 24.4588 | 24.5813 | 24.3909 | 0 |
| 1734543000 | 24.4994 | -0.01 | -0.05 | 24.4873 | 24.6269 | 24.3841 | 0 |
| 1734456600 | 24.5121 | 0.28 | 1.16 | 24.3003 | 24.6255 | 24.3003 | 0 |
| 1734370200 | 24.2305 | -0.35 | -1.41 | 24.5543 | 24.5569 | 24.2073 | 0 |
| 1734111000 | 24.5766 | -0.32 | -1.29 | 24.9251 | 24.9385 | 24.5052 | 0 |
| 1734024600 | 24.8971 | 0.2 | 0.82 | 24.6911 | 25.2092 | 24.5941 | 0 |
| 1733938200 | 24.6951 | -0.18 | -0.71 | 24.9076 | 24.9143 | 24.5069 | 0 |
| 1733851800 | 24.8728 | -1.54 | -5.83 | 26.3895 | 26.3938 | 24.6419 | 0 |
| 1733765400 | 26.4123 | 2.19 | 9.03 | 24.2646 | 26.5362 | 24.262 | 0 |
| 1733506200 | 24.2241 | 0.16 | 0.67 | 24.0751 | 24.3507 | 24.0686 | 0 |
| 1733419800 | 24.0635 | 0.19 | 0.80 | 23.8993 | 24.1269 | 23.8993 | 0 |
| 1733333400 | 23.8737 | -0.53 | -2.17 | 24.4315 | 24.4354 | 23.8093 | 0 |
| 1733247000 | 24.4027 | 0.14 | 0.59 | 24.2921 | 24.4251 | 24.0705 | 0 |
| 1733160600 | 24.2595 | 0.24 | 1.00 | 23.9958 | 24.3308 | 23.9919 | 0 |
| 1732901400 | 24.0203 | 0.32 | 1.34 | 23.7107 | 24.0736 | 23.6904 | 0 |
| 1732815000 | 23.7031 | -0.26 | -1.09 | 23.9765 | 23.9765 | 23.5502 | 0 |
| 1732728600 | 23.9636 | 0.45 | 1.93 | 23.4702 | 24.0268 | 23.4638 | 0 |
| 1732642200 | 23.5106 | -0.15 | -0.63 | 23.6577 | 23.7013 | 23.3278 | 0 |
| 1732555800 | 23.6602 | -0.18 | -0.77 | 23.8731 | 23.8923 | 23.5609 | 0 |
| 1732296600 | 23.8436 | -0.39 | -1.60 | 24.233 | 24.2395 | 23.5048 | 0 |
| 1732210200 | 24.2317 | -0.05 | -0.22 | 24.2863 | 24.3327 | 24.04 | 0 |
| 1732123800 | 24.285 | 0.22 | 0.91 | 24.119 | 24.3511 | 24.1086 | 0 |
| 1732037400 | 24.0661 | -0.05 | -0.22 | 24.0763 | 24.3656 | 23.9225 | 0 |
| 1731951000 | 24.1187 | 0.05 | 0.22 | 24.0498 | 24.1187 | 23.9016 | 0 |
| 1731691800 | 24.0653 | -0.33 | -1.36 | 24.3719 | 24.3771 | 23.9103 | 0 |
| 1731605400 | 24.3979 | -0.46 | -1.85 | 24.8889 | 24.8915 | 24.2165 | 0 |
| 1731519000 | 24.857 | 0.31 | 1.26 | 24.5848 | 25.1994 | 24.5717 | 0 |
| 1731432600 | 24.5481 | -0.66 | -2.63 | 25.2067 | 25.2067 | 24.4756 | 0 |
| 1731346200 | 25.2121 | 0.8 | 3.29 | 24.4229 | 25.4582 | 24.4125 | 0 |
| 1731087000 | 24.4099 | -1.13 | -4.42 | 25.5317 | 25.5358 | 24.3292 | 0 |
| 1731000600 | 25.5385 | 0.82 | 3.34 | 24.7298 | 25.5942 | 24.7258 | 0 |
| 1730914200 | 24.714 | -0.36 | -1.42 | 24.9603 | 24.9683 | 24.2877 | 0 |
| 1730827800 | 25.0707 | 0.7 | 2.89 | 24.3801 | 25.0943 | 24.3775 | 0 |
| 1730741400 | 24.3659 | 0.23 | 0.96 | 24.113 | 24.455 | 24.1015 | 0 |
| 1730482200 | 24.1347 | 0.01 | 0.06 | 24.2183 | 24.2297 | 23.9627 | 0 |
| 1730395800 | 24.1208 | -0.11 | -0.47 | 24.2202 | 24.2202 | 23.8795 | 0 |
| 1730309400 | 24.2343 | -0.32 | -1.30 | 24.5452 | 24.5622 | 23.9526 | 0 |
| 1730223000 | 24.5543 | -0.06 | -0.24 | 24.6203 | 24.9305 | 24.3003 | 0 |
| 1730136600 | 24.6124 | 0.38 | 1.59 | 24.2398 | 24.7109 | 24.2042 | 0 |
| 1729873800 | 24.2282 | 0.67 | 2.84 | 23.5586 | 24.346 | 23.5548 | 0 |
| 1729787400 | 23.5598 | -0.33 | -1.37 | 23.8824 | 23.8875 | 23.4187 | 0 |
| 1729701000 | 23.8862 | -0.03 | -0.11 | 23.9391 | 24.2337 | 23.8087 | 0 |
| 1729614600 | 23.9122 | 0.4 | 1.68 | 23.5138 | 24.0262 | 23.472 | 0 |
| 1729528200 | 23.5164 | -0.34 | -1.44 | 23.8441 | 23.8467 | 23.4105 | 0 |
| 1729269000 | 23.8594 | 1.44 | 6.41 | 22.4513 | 24.0219 | 22.4489 | 0 |
| 1729182600 | 22.4226 | -0.81 | -3.47 | 23.2492 | 23.2516 | 22.1928 | 0 |
| 1729096200 | 23.2294 | 0.09 | 0.37 | 23.1083 | 23.2378 | 22.7759 | 0 |
| 1729009800 | 23.1428 | -1.12 | -4.63 | 24.1989 | 24.1989 | 23.0159 | 0 |
| 1728923400 | 24.2659 | -0.39 | -1.58 | 24.6433 | 24.6647 | 23.9757 | 0 |
| 1728664200 | 24.6565 | 0.22 | 0.91 | 24.4867 | 24.6797 | 23.6419 | 0 |
| 1728577800 | 24.4332 | -0.34 | -1.38 | 24.7395 | 24.75 | 24.0531 | 0 |
| 1728491400 | 24.775 | -0.84 | -3.29 | 25.605 | 25.6118 | 23.9287 | 0 |
| 1728405000 | 25.6186 | -1.73 | -6.33 | 27.317 | 27.3228 | 24.5011 | 0 |
| 1728318600 | 27.349 | 0.52 | 1.93 | 26.8314 | 27.9317 | 26.8228 | 0 |
| 1728059400 | 26.8314 | 0.86 | 3.31 | 25.9063 | 27.0067 | 25.9022 | 0 |
| 1727973000 | 25.9726 | 0.17 | 0.64 | 25.9056 | 26.369 | 25.2651 | 0 |
| 1727886600 | 25.8066 | 1.82 | 7.60 | 23.9871 | 26.6996 | 23.9871 | 0 |
| 1727800200 | 23.9846 | 0.33 | 1.40 | 23.688 | 24.0051 | 23.502 | 0 |
| 1727713800 | 23.6528 | 0.88 | 3.84 | 22.7657 | 24.4366 | 22.75 | 0 |
| 1727454600 | 22.7778 | 0.85 | 3.86 | 21.8723 | 23.1556 | 21.8307 | 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
