Hot Features
プレミアム
INXTRMSCI USA SW1D SF (I2SG)
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 | 1.9164 | 2.00011689266 | 95.8144 | 99.0678 | 94.9323 | 0 | 0 | IX |
| 4 | 1.4892 | 1.54735582118 | 96.2416 | 99.3519 | 94.9323 | 0 | 0 | IX |
| 12 | 9.8431 | 11.1996331682 | 87.8877 | 99.3519 | 87.8762 | 0 | 0 | IX |
| 26 | 8.8182 | 9.917829419 | 88.9126 | 99.3519 | 78.5128 | 0 | 0 | IX |
| 52 | 23.933 | 32.4305060584 | 73.7978 | 99.3519 | 72.2984 | 0 | 0 | IX |
| 156 | 32.2293 | 49.2039113608 | 65.5015 | 99.3519 | 62.4358 | 0 | 0 | IX |
| 260 | 32.2293 | 49.2039113608 | 65.5015 | 99.3519 | 62.4358 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 97.7308 | 0.47 | 0.48 | 98.9783 | 99.0678 | 97.5629 | 0 |
| 1734975000 | 97.2644 | 0.14 | 0.14 | 96.6448 | 97.2748 | 96.5826 | 0 |
| 1734715800 | 97.1264 | 0.51 | 0.52 | 95.8144 | 97.1264 | 94.9323 | 0 |
| 1734629400 | 96.6197 | -2.05 | -2.08 | 96.0199 | 96.9732 | 95.6816 | 0 |
| 1734543000 | 98.6708 | 0.01 | 0.01 | 98.4806 | 98.7735 | 98.3786 | 0 |
| 1734456600 | 98.6629 | -0.16 | -0.16 | 99.2326 | 99.3519 | 98.3808 | 0 |
| 1734370200 | 98.8221 | 0.47 | 0.47 | 98.2941 | 99.0335 | 98.1023 | 0 |
| 1734111000 | 98.3555 | 0.07 | 0.08 | 98.4963 | 98.9512 | 98.2563 | 0 |
| 1734024600 | 98.2809 | 0.34 | 0.35 | 97.8088 | 98.6542 | 97.7789 | 0 |
| 1733938200 | 97.9379 | 0.68 | 0.70 | 97.2729 | 98.0199 | 96.8494 | 0 |
| 1733851800 | 97.2541 | 0.26 | 0.27 | 96.9577 | 97.4983 | 96.9289 | 0 |
| 1733765400 | 96.9924 | -0.39 | -0.40 | 97.6301 | 97.7676 | 96.6497 | 0 |
| 1733506200 | 97.3865 | -0.19 | -0.20 | 97.269 | 97.6584 | 96.7271 | 0 |
| 1733419800 | 97.5782 | -0.2 | -0.21 | 98.0282 | 98.2331 | 97.3988 | 0 |
| 1733333400 | 97.7814 | 0.49 | 0.51 | 97.6791 | 98.1228 | 97.5778 | 0 |
| 1733247000 | 97.2873 | -0.35 | -0.36 | 97.6415 | 97.6842 | 97.2092 | 0 |
| 1733160600 | 97.6357 | 0.67 | 0.70 | 97.1713 | 97.8549 | 97.1032 | 0 |
| 1732901400 | 96.9613 | 0.5 | 0.52 | 96.2416 | 96.9613 | 96.0887 | 0 |
| 1732815000 | 96.4603 | 0.36 | 0.37 | 96.5409 | 96.6378 | 96.3888 | 0 |
| 1732728600 | 96.1049 | -1.03 | -1.06 | 96.9546 | 96.9685 | 96.0894 | 0 |
| 1732642200 | 97.1326 | 0.37 | 0.38 | 96.7792 | 97.1781 | 96.4229 | 0 |
| 1732555800 | 96.7639 | -0.22 | -0.23 | 96.8945 | 97.2805 | 96.3488 | 0 |
| 1732296600 | 96.9838 | 1.2 | 1.26 | 95.9198 | 97.3289 | 95.8393 | 0 |
| 1732210200 | 95.7803 | 0.97 | 1.03 | 95.1406 | 95.8267 | 94.6688 | 0 |
| 1732123800 | 94.807 | 0.09 | 0.09 | 95.1678 | 95.3495 | 94.2455 | 0 |
| 1732037400 | 94.7186 | -0.37 | -0.39 | 94.665 | 94.7912 | 93.8243 | 0 |
| 1731951000 | 95.0935 | 0.37 | 0.39 | 94.5864 | 95.0935 | 94.3734 | 0 |
| 1731691800 | 94.728 | -1.69 | -1.75 | 95.9135 | 96.091 | 94.6759 | 0 |
| 1731605400 | 96.4166 | 0.12 | 0.12 | 96.4746 | 96.8699 | 96.1762 | 0 |
| 1731519000 | 96.2993 | 0.09 | 0.09 | 96.0916 | 96.3481 | 95.6829 | 0 |
| 1731432600 | 96.213 | -0.14 | -0.15 | 96.3958 | 96.5511 | 96.1683 | 0 |
| 1731346200 | 96.3561 | 0.97 | 1.02 | 95.8153 | 96.4621 | 95.7693 | 0 |
| 1731087000 | 95.3822 | 0.76 | 0.81 | 94.8448 | 95.4629 | 94.5402 | 0 |
| 1731000600 | 94.6201 | 0.55 | 0.59 | 94.3761 | 94.7059 | 94.2212 | 0 |
| 1730914200 | 94.0692 | 3.57 | 3.94 | 91.9223 | 94.0968 | 91.7574 | 0 |
| 1730827800 | 90.501 | 0.91 | 1.01 | 89.6675 | 90.5888 | 89.4449 | 0 |
| 1730741400 | 89.5958 | -1.25 | -1.38 | 90.0842 | 90.0889 | 89.5008 | 0 |
| 1730482200 | 90.8473 | 0.7 | 0.77 | 90.0188 | 91.1642 | 89.537 | 0 |
| 1730395800 | 90.1516 | -1.72 | -1.87 | 91.3699 | 91.4577 | 89.7921 | 0 |
| 1730309400 | 91.8681 | -0.23 | -0.25 | 91.8556 | 92.0807 | 91.5686 | 0 |
| 1730223000 | 92.0981 | 0.46 | 0.50 | 91.5879 | 92.0981 | 91.489 | 0 |
| 1730136600 | 91.6416 | -0.23 | -0.26 | 91.5055 | 91.7936 | 91.2 | 0 |
| 1729873800 | 91.876 | 0.6 | 0.66 | 91.3107 | 92.1476 | 91.2684 | 0 |
| 1729787400 | 91.2756 | -0.13 | -0.15 | 91.1201 | 91.4887 | 91.0053 | 0 |
| 1729701000 | 91.4099 | -0.33 | -0.36 | 92.1353 | 92.2309 | 91.2787 | 0 |
| 1729614600 | 91.7422 | 0.07 | 0.08 | 91.9614 | 92.05 | 91.3861 | 0 |
| 1729528200 | 91.6723 | -0.86 | -0.93 | 92.1522 | 92.1663 | 91.4903 | 0 |
| 1729269000 | 92.5346 | 0.53 | 0.57 | 92.1968 | 92.5743 | 92.148 | 0 |
| 1729182600 | 92.007 | 0.61 | 0.67 | 91.9073 | 92.365 | 91.5071 | 0 |
| 1729096200 | 91.3929 | 0.02 | 0.02 | 91.0639 | 91.5632 | 90.9109 | 0 |
| 1729009800 | 91.3735 | -0.25 | -0.28 | 91.7064 | 91.7724 | 91.0838 | 0 |
| 1728923400 | 91.6274 | 1.18 | 1.31 | 90.5937 | 91.8303 | 90.5937 | 0 |
| 1728664200 | 90.4465 | 0.6 | 0.67 | 89.8731 | 90.5333 | 89.7507 | 0 |
| 1728577800 | 89.847 | -0.31 | -0.34 | 90.2694 | 90.4652 | 89.6552 | 0 |
| 1728491400 | 90.158 | 0.86 | 0.96 | 89.4261 | 90.1754 | 89.3263 | 0 |
| 1728405000 | 89.3017 | 0.38 | 0.43 | 88.1829 | 89.3316 | 88.1228 | 0 |
| 1728318600 | 88.9195 | -0.09 | -0.11 | 89.5032 | 89.5788 | 88.6563 | 0 |
| 1728059400 | 89.0131 | 0.7 | 0.79 | 87.8877 | 89.5785 | 87.8762 | 0 |
| 1727973000 | 88.3124 | 0.27 | 0.31 | 88.3012 | 88.3479 | 87.7498 | 0 |
| 1727886600 | 88.0389 | 0.51 | 0.58 | 87.491 | 88.0903 | 87.3789 | 0 |
| 1727800200 | 87.5278 | -0.26 | -0.29 | 88.4115 | 88.5529 | 86.9777 | 0 |
| 1727713800 | 87.7832 | -0.1 | -0.12 | 87.5352 | 87.8798 | 87.4889 | 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
