Hot Features
プレミアム
DAXsubsector Containers and Packaging Kurs (I2NB)
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 | -0.4104 | -1.52365111953 | 26.9353 | 26.9592 | 26.3607 | 0 | 0 | IX |
| 4 | 0.2612 | 0.994528569851 | 26.2637 | 27.3617 | 26.0917 | 0 | 0 | IX |
| 12 | -0.6688 | -2.45939316827 | 27.1937 | 28.0641 | 26.0917 | 0 | 0 | IX |
| 26 | -0.4581 | -1.69773561131 | 26.983 | 28.3694 | 26.0917 | 0 | 0 | IX |
| 52 | 1.915 | 7.78142129793 | 24.6099 | 28.3694 | 24.3888 | 0 | 0 | IX |
| 156 | -101.3851 | -79.2628410601 | 127.91 | 127.91 | 22.3407 | 0 | 0 | IX |
| 260 | -92.6351 | -77.7400973481 | 119.16 | 147.5 | 22.3407 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 26.5249 | -0.05 | -0.20 | 26.455 | 26.623 | 26.3607 | 0 |
| 1734370200 | 26.5771 | -0.03 | -0.11 | 26.5966 | 26.7036 | 26.5448 | 0 |
| 1734111000 | 26.6073 | -0.1 | -0.37 | 26.7373 | 26.7373 | 26.4864 | 0 |
| 1734024600 | 26.7055 | -0.03 | -0.13 | 26.6704 | 26.7874 | 26.6096 | 0 |
| 1733938200 | 26.7399 | -0.12 | -0.46 | 26.8287 | 26.8706 | 26.693 | 0 |
| 1733851800 | 26.8622 | -0.06 | -0.22 | 26.9353 | 26.9592 | 26.7796 | 0 |
| 1733765400 | 26.9223 | -0.03 | -0.11 | 26.8923 | 26.9731 | 26.8355 | 0 |
| 1733506200 | 26.9506 | 0.08 | 0.30 | 26.8432 | 27.0381 | 26.7839 | 0 |
| 1733419800 | 26.8698 | -0.24 | -0.88 | 26.9921 | 27.032 | 26.818 | 0 |
| 1733333400 | 27.108 | -0.21 | -0.77 | 27.1933 | 27.2241 | 26.9576 | 0 |
| 1733247000 | 27.3176 | 0.03 | 0.11 | 27.2783 | 27.3617 | 27.2515 | 0 |
| 1733160600 | 27.2888 | 0.05 | 0.17 | 27.228 | 27.3259 | 27.1666 | 0 |
| 1732901400 | 27.2423 | 0.05 | 0.20 | 27.1323 | 27.2461 | 27.1061 | 0 |
| 1732815000 | 27.1876 | -0.05 | -0.17 | 27.2224 | 27.2739 | 27.1876 | 0 |
| 1732728600 | 27.2351 | 0.14 | 0.53 | 27.1892 | 27.2895 | 27.0484 | 0 |
| 1732642200 | 27.0923 | 0.03 | 0.11 | 27.1693 | 27.1693 | 26.9578 | 0 |
| 1732555800 | 27.0636 | 0.07 | 0.25 | 26.9715 | 27.129 | 26.8937 | 0 |
| 1732296600 | 26.9955 | 0.41 | 1.54 | 26.7357 | 27.0423 | 26.7357 | 0 |
| 1732210200 | 26.5855 | 0.26 | 0.98 | 26.4271 | 26.5942 | 26.3554 | 0 |
| 1732123800 | 26.3284 | 0.05 | 0.20 | 26.1946 | 26.3744 | 26.1946 | 0 |
| 1732037400 | 26.2761 | -0.02 | -0.07 | 26.2637 | 26.3557 | 26.0917 | 0 |
| 1731951000 | 26.2945 | -0.11 | -0.40 | 26.3272 | 26.3444 | 26.2469 | 0 |
| 1731691800 | 26.4005 | -0.61 | -2.25 | 26.8818 | 26.8818 | 26.31 | 0 |
| 1731605400 | 27.0077 | -0.17 | -0.61 | 27.1222 | 27.2031 | 26.8973 | 0 |
| 1731519000 | 27.1738 | -0.09 | -0.34 | 27.1114 | 27.225 | 27.0657 | 0 |
| 1731432600 | 27.2667 | -0.13 | -0.47 | 27.3385 | 27.3462 | 27.2228 | 0 |
| 1731346200 | 27.3968 | 0.14 | 0.50 | 27.2716 | 27.5411 | 27.2716 | 0 |
| 1731087000 | 27.2596 | 0.38 | 1.42 | 27.0081 | 27.2702 | 26.9984 | 0 |
| 1731000600 | 26.8786 | -0.2 | -0.74 | 26.982 | 27.0317 | 26.8275 | 0 |
| 1730914200 | 27.0799 | 0.17 | 0.63 | 27.2174 | 27.4606 | 26.9485 | 0 |
| 1730827800 | 26.9117 | -0.17 | -0.64 | 27.0474 | 27.0513 | 26.7195 | 0 |
| 1730741400 | 27.084 | -0.09 | -0.33 | 27.1331 | 27.2275 | 27.0824 | 0 |
| 1730482200 | 27.175 | 0.03 | 0.12 | 27.0363 | 27.1954 | 26.9868 | 0 |
| 1730395800 | 27.1418 | 0.16 | 0.60 | 27.0369 | 27.1732 | 26.8269 | 0 |
| 1730309400 | 26.9794 | -0.13 | -0.49 | 27.0262 | 27.0907 | 26.7711 | 0 |
| 1730223000 | 27.1124 | -0.12 | -0.44 | 27.2309 | 27.2438 | 27.1049 | 0 |
| 1730136600 | 27.233 | -0.07 | -0.26 | 27.2433 | 27.3247 | 27.1605 | 0 |
| 1729873800 | 27.3045 | -0.14 | -0.51 | 27.3701 | 27.3701 | 27.2214 | 0 |
| 1729787400 | 27.4431 | 0.01 | 0.04 | 27.5492 | 27.5749 | 27.4405 | 0 |
| 1729701000 | 27.4324 | -0.17 | -0.61 | 27.6131 | 27.6827 | 27.3954 | 0 |
| 1729614600 | 27.6015 | -0.15 | -0.55 | 27.6601 | 27.6972 | 27.5436 | 0 |
| 1729528200 | 27.7554 | -0.14 | -0.49 | 27.9163 | 27.9657 | 27.7166 | 0 |
| 1729269000 | 27.8925 | -0.03 | -0.10 | 27.7854 | 27.8959 | 27.6831 | 0 |
| 1729182600 | 27.9192 | 0.08 | 0.30 | 27.8846 | 28.0641 | 27.8314 | 0 |
| 1729096200 | 27.8357 | 0.03 | 0.10 | 27.8734 | 27.9162 | 27.6734 | 0 |
| 1729009800 | 27.8066 | 0.02 | 0.09 | 27.8369 | 27.9107 | 27.6961 | 0 |
| 1728923400 | 27.7825 | 0.14 | 0.52 | 27.6803 | 27.7947 | 27.6749 | 0 |
| 1728664200 | 27.6388 | 0.11 | 0.39 | 27.5008 | 27.6574 | 27.4373 | 0 |
| 1728577800 | 27.5322 | 0.09 | 0.34 | 27.4893 | 27.5994 | 27.4481 | 0 |
| 1728491400 | 27.4381 | 0.21 | 0.75 | 27.327 | 27.4381 | 27.2871 | 0 |
| 1728405000 | 27.2327 | -0.06 | -0.20 | 27.2084 | 27.2661 | 27.0995 | 0 |
| 1728318600 | 27.2885 | 0.16 | 0.59 | 27.206 | 27.3531 | 27.1971 | 0 |
| 1728059400 | 27.1292 | -0.19 | -0.69 | 27.1939 | 27.2849 | 27.0733 | 0 |
| 1727973000 | 27.3186 | 0.1 | 0.36 | 27.3698 | 27.5475 | 27.2645 | 0 |
| 1727886600 | 27.2202 | -0.01 | -0.04 | 27.2291 | 27.2405 | 27.0052 | 0 |
| 1727800200 | 27.2312 | 0.26 | 0.97 | 27.1413 | 27.2698 | 27.1105 | 0 |
| 1727713800 | 26.9688 | -0.2 | -0.74 | 27.0535 | 27.0785 | 26.9515 | 0 |
| 1727454600 | 27.1702 | 0.27 | 0.99 | 27.0478 | 27.1792 | 26.979 | 0 |
| 1727368200 | 26.9039 | -0.12 | -0.43 | 26.977 | 27.0346 | 26.8839 | 0 |
| 1727281800 | 27.0201 | -0.12 | -0.45 | 27.0733 | 27.1754 | 26.8955 | 0 |
| 1727195400 | 27.1426 | -0.14 | -0.50 | 27.1937 | 27.2057 | 26.994 | 0 |
| 1727109000 | 27.2789 | -0.15 | -0.53 | 27.4183 | 27.5047 | 27.266 | 0 |
| 1726849800 | 27.4241 | -0.24 | -0.88 | 27.5878 | 27.6574 | 27.4113 | 0 |
| 1726763400 | 27.667 | -0.02 | -0.09 | 27.5551 | 27.7828 | 27.4902 | 0 |
| 1726677000 | 27.6908 | -0.26 | -0.94 | 27.8077 | 27.8077 | 27.531 | 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
