Hot Features
プレミアム
XTMGS3GH USD INAV (I2PE)
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 | -0.5968 | -1.73897840846 | 34.319 | 34.39 | 33.4484 | 0 | 0 | IX |
| 4 | 0.4363 | 1.31076521891 | 33.2859 | 34.626 | 33.0001 | 0 | 0 | IX |
| 12 | -2.5846 | -7.1187766479 | 36.3068 | 36.5086 | 33.0001 | 0 | 0 | IX |
| 26 | -0.4595 | -1.34428656269 | 34.1817 | 37.2796 | 33.0001 | 0 | 0 | IX |
| 52 | 2.4894 | 7.97046694501 | 31.2328 | 37.2796 | 30.8799 | 0 | 0 | IX |
| 156 | 2.9842 | 9.70850413169 | 30.738 | 37.2796 | 27.2215 | 0 | 0 | IX |
| 260 | 2.9842 | 9.70850413169 | 30.738 | 37.2796 | 27.2215 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 33.7222 | -0.02 | -0.05 | 33.5927 | 33.8222 | 33.4863 | 0 |
| 1734370200 | 33.7388 | 0.13 | 0.39 | 33.5996 | 33.7969 | 33.5996 | 0 |
| 1734111000 | 33.6092 | -0.34 | -1.01 | 33.763 | 33.763 | 33.4484 | 0 |
| 1734024600 | 33.953 | -0.18 | -0.52 | 34.0404 | 34.043 | 33.9227 | 0 |
| 1733938200 | 34.1314 | -0.12 | -0.35 | 34.1607 | 34.2324 | 34.028 | 0 |
| 1733851800 | 34.25 | -0.17 | -0.48 | 34.319 | 34.39 | 34.0929 | 0 |
| 1733765400 | 34.4152 | 0.05 | 0.16 | 34.3204 | 34.4986 | 34.2787 | 0 |
| 1733506200 | 34.3605 | 0.1 | 0.29 | 34.2609 | 34.4504 | 34.2556 | 0 |
| 1733419800 | 34.2608 | -0.19 | -0.54 | 34.3606 | 34.3921 | 34.2371 | 0 |
| 1733333400 | 34.446 | -0.15 | -0.44 | 34.4847 | 34.4847 | 34.2117 | 0 |
| 1733247000 | 34.5983 | 0.12 | 0.35 | 34.5454 | 34.626 | 34.5186 | 0 |
| 1733160600 | 34.4772 | -0.1 | -0.30 | 34.534 | 34.5875 | 34.3907 | 0 |
| 1732901400 | 34.5805 | 0.09 | 0.26 | 34.5194 | 34.597 | 34.4299 | 0 |
| 1732815000 | 34.4895 | -0.07 | -0.21 | 34.4413 | 34.4972 | 34.4413 | 0 |
| 1732728600 | 34.5629 | 0.56 | 1.64 | 34.2368 | 34.572 | 34.2267 | 0 |
| 1732642200 | 34.0037 | 0.05 | 0.13 | 34.0804 | 34.1606 | 33.8629 | 0 |
| 1732555800 | 33.958 | 0.16 | 0.48 | 33.9066 | 34.1614 | 33.8738 | 0 |
| 1732296600 | 33.7943 | 0.32 | 0.97 | 33.6128 | 33.8558 | 33.6128 | 0 |
| 1732210200 | 33.470799 | 0.19 | 0.58 | 33.4273 | 33.509 | 33.3331 | 0 |
| 1732123800 | 33.2791 | 0 | 0.00 | 33.2533 | 33.3459 | 33.206 | 0 |
| 1732037400 | 33.2785 | 0.02 | 0.05 | 33.285899 | 33.3132 | 33.0001 | 0 |
| 1731951000 | 33.2633 | -0.06 | -0.17 | 33.2419 | 33.2928 | 33.1544 | 0 |
| 1731691800 | 33.319 | -1.02 | -2.96 | 34.0485 | 34.0485 | 33.235799 | 0 |
| 1731605400 | 34.337 | -0.21 | -0.62 | 34.4094 | 34.4168 | 34.1697 | 0 |
| 1731519000 | 34.5511 | -0.19 | -0.54 | 34.5299 | 34.6263 | 34.436 | 0 |
| 1731432600 | 34.7389 | -0.53 | -1.49 | 35.0319 | 35.0393 | 34.7343 | 0 |
| 1731346200 | 35.2661 | 0.06 | 0.16 | 35.1685 | 35.4609 | 35.1685 | 0 |
| 1731087000 | 35.2106 | 0.29 | 0.83 | 35.0173 | 35.2268 | 35.0173 | 0 |
| 1731000600 | 34.9193 | 0.03 | 0.09 | 34.8895 | 35.0023 | 34.8143 | 0 |
| 1730914200 | 34.8879 | -0.12 | -0.36 | 35.0192 | 35.2797 | 34.7574 | 0 |
| 1730827800 | 35.0122 | -0.07 | -0.19 | 35.0978 | 35.1032 | 34.7771 | 0 |
| 1730741400 | 35.0784 | -0.11 | -0.32 | 35.1919 | 35.3476 | 35.0752 | 0 |
| 1730482200 | 35.1905 | 0.26 | 0.75 | 34.8714 | 35.2578 | 34.8714 | 0 |
| 1730395800 | 34.9277 | -0.15 | -0.42 | 35.1394 | 35.1394 | 34.8402 | 0 |
| 1730309400 | 35.074 | -0.15 | -0.42 | 35.156 | 35.1595 | 34.7792 | 0 |
| 1730223000 | 35.2227 | -0.13 | -0.37 | 35.3216 | 35.3591 | 35.2105 | 0 |
| 1730136600 | 35.3547 | -0.08 | -0.23 | 35.3362 | 35.4795 | 35.2939 | 0 |
| 1729873800 | 35.437 | -0.12 | -0.35 | 35.4751 | 35.5549 | 35.3591 | 0 |
| 1729787400 | 35.561 | 0.06 | 0.18 | 35.6507 | 35.7831 | 35.553 | 0 |
| 1729701000 | 35.4986 | -0.32 | -0.88 | 35.8135 | 35.8469 | 35.4627 | 0 |
| 1729614600 | 35.8145 | -0.23 | -0.64 | 35.9789 | 35.9789 | 35.7065 | 0 |
| 1729528200 | 36.0449 | -0.3 | -0.82 | 36.3705 | 36.3999 | 35.9953 | 0 |
| 1729269000 | 36.3435 | 0.01 | 0.02 | 36.2882 | 36.3483 | 36.1579 | 0 |
| 1729182600 | 36.3355 | 0.15 | 0.40 | 36.2025 | 36.4482 | 36.1691 | 0 |
| 1729096200 | 36.1904 | -0.2 | -0.56 | 36.2065 | 36.2767 | 36.0548 | 0 |
| 1729009800 | 36.3929 | 0.12 | 0.33 | 36.3261 | 36.5086 | 36.2682 | 0 |
| 1728923400 | 36.2746 | 0.12 | 0.33 | 36.164 | 36.278 | 36.1039 | 0 |
| 1728664200 | 36.1565 | 0.22 | 0.62 | 35.8935 | 36.1637 | 35.8655 | 0 |
| 1728577800 | 35.9331 | 0.04 | 0.12 | 35.9522 | 36.0607 | 35.8344 | 0 |
| 1728491400 | 35.891 | 0.24 | 0.67 | 35.7261 | 35.891 | 35.684 | 0 |
| 1728405000 | 35.6509 | -0.04 | -0.11 | 35.5767 | 35.7284 | 35.5158 | 0 |
| 1728318600 | 35.6904 | 0.15 | 0.42 | 35.679 | 35.773 | 35.6567 | 0 |
| 1728059400 | 35.5425 | -0.28 | -0.79 | 35.7572 | 35.7572 | 35.5271 | 0 |
| 1727973000 | 35.8255 | -0.3 | -0.83 | 36.0435 | 36.0742 | 35.7443 | 0 |
| 1727886600 | 36.1247 | -0.03 | -0.09 | 36.1693 | 36.1983 | 35.8275 | 0 |
| 1727800200 | 36.1585 | 0.03 | 0.08 | 36.2812 | 36.3203 | 36.0788 | 0 |
| 1727713800 | 36.1309 | -0.26 | -0.72 | 36.2091 | 36.2335 | 36.1202 | 0 |
| 1727454600 | 36.3933 | 0.27 | 0.74 | 36.2169 | 36.4376 | 36.1391 | 0 |
| 1727368200 | 36.1265 | 0.06 | 0.16 | 36.0043 | 36.1512 | 35.9757 | 0 |
| 1727281800 | 36.0704 | -0.21 | -0.59 | 36.2745 | 36.3756 | 35.9867 | 0 |
| 1727195400 | 36.284 | -0.16 | -0.43 | 36.3068 | 36.3287 | 36.1235 | 0 |
| 1727109000 | 36.439 | -0.03 | -0.09 | 36.4853 | 36.4853 | 36.3343 | 0 |
| 1726849800 | 36.4717 | -0.26 | -0.71 | 36.7613 | 36.7747 | 36.4169 | 0 |
| 1726763400 | 36.7312 | 0.18 | 0.50 | 36.5244 | 36.7793 | 36.5244 | 0 |
| 1726677000 | 36.5478 | -0.24 | -0.66 | 36.6566 | 36.6566 | 36.4772 | 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
