Hot Features
プレミアム
ESG USD EM Bond Quality Weighted UE 2D Hedged Index (IYX0)
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 | 0.0602 | 0.713287044717 | 8.4398 | 8.5062 | 8.4308 | 0 | 0 | IX |
| 4 | 0.121 | 1.44408640649 | 8.379 | 8.5075 | 8.308 | 0 | 0 | IX |
| 12 | -0.2062 | -2.36842709793 | 8.7062 | 8.8382 | 8.308 | 0 | 0 | IX |
| 26 | 0.0532 | 0.629824312166 | 8.4468 | 8.8559 | 8.308 | 0 | 0 | IX |
| 52 | -0.0371 | -0.434573801408 | 8.5371 | 8.9114 | 8.1906 | 0 | 0 | IX |
| 156 | -0.3172 | -3.59751395001 | 8.8172 | 8.9193 | 7.8711 | 0 | 0 | IX |
| 260 | -0.3172 | -3.59751395001 | 8.8172 | 8.9193 | 7.8711 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733333400 | 8.5 | 0.02 | 0.21 | 8.4822 | 8.5062 | 8.462 | 0 |
| 1733247000 | 8.4822 | -0.01 | -0.16 | 8.4957 | 8.5005 | 8.4583 | 0 |
| 1733160600 | 8.4957 | 0 | 0.04 | 8.4919 | 8.4972999 | 8.4659 | 0 |
| 1732901400 | 8.4919 | 0.01 | 0.11 | 8.4827999 | 8.4997 | 8.4618 | 0 |
| 1732815000 | 8.4827999 | 0 | 0.05 | 8.4789 | 8.4857 | 8.4659 | 0 |
| 1732728600 | 8.4789 | 0.04 | 0.46 | 8.4398 | 8.4789 | 8.4308 | 0 |
| 1732642200 | 8.4398 | -0 | -0.05 | 8.4441 | 8.454 | 8.4216 | 0 |
| 1732555800 | 8.4441 | 0.06 | 0.70 | 8.3852 | 8.4491 | 8.3852 | 0 |
| 1732296600 | 8.3852 | -0.01 | -0.07 | 8.391 | 8.4258 | 8.3841 | 0 |
| 1732210200 | 8.391 | 0.03 | 0.30 | 8.3658 | 8.4083 | 8.3658 | 0 |
| 1732123800 | 8.3658 | -0.01 | -0.15 | 8.3786 | 8.3885 | 8.3599 | 0 |
| 1732037400 | 8.3786 | 0.04 | 0.53 | 8.3345 | 8.3855 | 8.3345 | 0 |
| 1731951000 | 8.3345 | 0.01 | 0.09 | 8.3272 | 8.3417 | 8.3178 | 0 |
| 1731691800 | 8.3272 | -0.06 | -0.77 | 8.3915 | 8.3915 | 8.308 | 0 |
| 1731605400 | 8.3915 | -0.01 | -0.17 | 8.4055 | 8.4055 | 8.3702 | 0 |
| 1731519000 | 8.4055 | -0.02 | -0.21 | 8.4235 | 8.4406 | 8.3699 | 0 |
| 1731432600 | 8.4235 | -0.05 | -0.58 | 8.4728999 | 8.4728999 | 8.4073 | 0 |
| 1731346200 | 8.4728999 | -0 | -0.02 | 8.4742 | 8.4928 | 8.4595 | 0 |
| 1731087000 | 8.4742 | 0.03 | 0.36 | 8.4442 | 8.5075 | 8.4442 | 0 |
| 1731000600 | 8.4442 | 0.1 | 1.15 | 8.3486 | 8.45 | 8.3486 | 0 |
| 1730914200 | 8.3486 | -0.03 | -0.36 | 8.379 | 8.3837 | 8.3143 | 0 |
| 1730827800 | 8.379 | -0.04 | -0.51 | 8.4219 | 8.4234 | 8.379 | 0 |
| 1730741400 | 8.4219 | 0.01 | 0.15 | 8.4096 | 8.4671 | 8.4042999 | 0 |
| 1730482200 | 8.4096 | -0.02 | -0.29 | 8.4344 | 8.4735 | 8.394 | 0 |
| 1730395800 | 8.4344 | -0.04 | -0.44 | 8.4713999 | 8.4896 | 8.4135 | 0 |
| 1730309400 | 8.4713999 | 0.04 | 0.48 | 8.4312 | 8.4983 | 8.4312 | 0 |
| 1730223000 | 8.4312 | -0.01 | -0.16 | 8.4446999 | 8.4548 | 8.4215 | 0 |
| 1730136600 | 8.4446999 | -0.03 | -0.35 | 8.4741 | 8.4741 | 8.434 | 0 |
| 1729873800 | 8.4741 | 0.01 | 0.10 | 8.4658 | 8.489 | 8.4658 | 0 |
| 1729787400 | 8.4658 | 0.02 | 0.22 | 8.4475 | 8.4909 | 8.4451 | 0 |
| 1729701000 | 8.4475 | -0.03 | -0.38 | 8.4793 | 8.4793 | 8.4405 | 0 |
| 1729614600 | 8.4793 | -0.04 | -0.50 | 8.522 | 8.522 | 8.4723 | 0 |
| 1729528200 | 8.522 | -0.09 | -0.99 | 8.607 | 8.607 | 8.5164 | 0 |
| 1729269000 | 8.607 | 0 | 0.02 | 8.6056 | 8.6212 | 8.5788 | 0 |
| 1729182600 | 8.6056 | -0.02 | -0.27 | 8.6268999 | 8.6458999 | 8.5996 | 0 |
| 1729096200 | 8.6289 | 0.03 | 0.33 | 8.6001999 | 8.6289 | 8.5593 | 0 |
| 1729009800 | 8.6001999 | 0.04 | 0.44 | 8.5629 | 8.6233 | 8.5629 | 0 |
| 1728923400 | 8.5629 | -0.03 | -0.31 | 8.5594 | 8.5757999 | 8.5535 | 0 |
| 1728664200 | 8.5894999 | 0.01 | 0.09 | 8.5767 | 8.5943 | 8.5584 | 0 |
| 1728577800 | 8.5818 | -0.03 | -0.35 | 8.5917999 | 8.625 | 8.5709 | 0 |
| 1728491400 | 8.6123 | -0 | -0.05 | 8.6062999 | 8.6155 | 8.5904 | 0 |
| 1728405000 | 8.6168 | -0.01 | -0.11 | 8.6260999 | 8.6260999 | 8.595 | 0 |
| 1728318600 | 8.6260999 | -0.03 | -0.36 | 8.6569 | 8.6789 | 8.6236 | 0 |
| 1728059400 | 8.6569 | -0.08 | -0.88 | 8.7241 | 8.735 | 8.6544 | 0 |
| 1727973000 | 8.7339 | -0.03 | -0.32 | 8.7621 | 8.8089 | 8.7189 | 0 |
| 1727886600 | 8.7621 | -0.01 | -0.07 | 8.7841 | 8.7841 | 8.7391 | 0 |
| 1727800200 | 8.7686 | 0.02 | 0.26 | 8.7532 | 8.7848 | 8.7498 | 0 |
| 1727713800 | 8.7455 | 0 | 0.03 | 8.743 | 8.7483 | 8.7213999 | 0 |
| 1727454600 | 8.743 | 0.02 | 0.28 | 8.7304 | 8.7536 | 8.7128 | 0 |
| 1727368200 | 8.7188 | -0.01 | -0.15 | 8.7383 | 8.7758 | 8.7048 | 0 |
| 1727281800 | 8.7323 | -0.02 | -0.22 | 8.7513 | 8.7645 | 8.7231 | 0 |
| 1727195400 | 8.7513 | -0 | -0.02 | 8.7563 | 8.7563 | 8.7261 | 0 |
| 1727109000 | 8.7533999 | -0 | -0.03 | 8.7558 | 8.7936 | 8.735 | 0 |
| 1726849800 | 8.7558 | -0.03 | -0.36 | 8.784 | 8.8069 | 8.7426 | 0 |
| 1726763400 | 8.7872 | 0.02 | 0.26 | 8.792 | 8.8152 | 8.7655999 | 0 |
| 1726677000 | 8.7647 | -0.05 | -0.51 | 8.7943 | 8.796 | 8.76 | 0 |
| 1726590600 | 8.8097999 | 0.02 | 0.28 | 8.8062 | 8.8382 | 8.7941 | 0 |
| 1726504200 | 8.7856 | 0.04 | 0.41 | 8.7499 | 8.7861999 | 8.748 | 0 |
| 1726245000 | 8.7499 | 0.04 | 0.48 | 8.7308 | 8.7845 | 8.7242 | 0 |
| 1726158600 | 8.7083999 | 0.02 | 0.20 | 8.6908999 | 8.7335999 | 8.6694 | 0 |
| 1726072200 | 8.6908999 | -0.04 | -0.40 | 8.7062 | 8.7213 | 8.6288 | 0 |
| 1725985800 | 8.7262 | 0.05 | 0.57 | 8.6721 | 8.7289 | 8.6655 | 0 |
| 1725899400 | 8.6768 | -0.01 | -0.11 | 8.6655 | 8.6870999 | 8.6445 | 0 |
| 1725640200 | 8.6866 | 0.02 | 0.24 | 8.6847 | 8.7253 | 8.6393 | 0 |
| 1725553800 | 8.6661 | 0.02 | 0.22 | 8.6511 | 8.7346 | 8.5999 | 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
