Hot Features
プレミアム
INXTMSUS CONDI1C SF (LJMJ)
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 | -0.5247 | -2.37131106793 | 22.127 | 22.2768 | 21.242 | 0 | 0 | IX |
| 4 | -2.7054 | -11.1298066045 | 24.3077 | 24.3327 | 21.242 | 0 | 0 | IX |
| 12 | -1.3875 | -6.03528521344 | 22.9898 | 24.4104 | 21.242 | 0 | 0 | IX |
| 26 | 3.9119 | 22.113123502 | 17.6904 | 24.4104 | 17.0711 | 0 | 0 | IX |
| 52 | 3.636 | 20.2378898271 | 17.9663 | 24.4104 | 15.5599 | 0 | 0 | IX |
| 156 | 5.2358 | 31.9909571381 | 16.3665 | 24.4104 | 15.5599 | 0 | 0 | IX |
| 260 | 5.2358 | 31.9909571381 | 16.3665 | 24.4104 | 15.5599 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 21.6023 | -0.05 | -0.25 | 21.3782 | 21.6594 | 21.2598 | 0 |
| 1740677400 | 21.6565 | -0.23 | -1.03 | 21.6336 | 21.9503 | 21.4261 | 0 |
| 1740591000 | 21.8828 | 0.59 | 2.76 | 21.6482 | 21.9787 | 21.6283 | 0 |
| 1740504600 | 21.2957 | -0.77 | -3.48 | 21.9198 | 21.9316 | 21.242 | 0 |
| 1740418200 | 22.0627 | -0.45 | -2.02 | 22.127 | 22.2768 | 21.8569 | 0 |
| 1740159000 | 22.5167 | -0.16 | -0.71 | 22.7625 | 22.8855 | 22.5153 | 0 |
| 1740072600 | 22.6783 | -0.39 | -1.69 | 23.1432 | 23.1557 | 22.6344 | 0 |
| 1739986200 | 23.0684 | 0 | 0.00 | 23.1755 | 23.2097 | 23.0169 | 0 |
| 1739899800 | 23.0682 | -0.14 | -0.61 | 23.2334 | 23.254 | 23.0389 | 0 |
| 1739813400 | 23.2095 | 0.13 | 0.55 | 23.1909 | 23.2418 | 23.1853 | 0 |
| 1739554200 | 23.0816 | -0.07 | -0.31 | 23.3166 | 23.3232 | 23.0359 | 0 |
| 1739467800 | 23.1542 | -0.01 | -0.05 | 23.0456 | 23.2844 | 22.9771 | 0 |
| 1739381400 | 23.1648 | -0.04 | -0.16 | 23.1557 | 23.2391 | 22.9745 | 0 |
| 1739295000 | 23.2029 | -0.27 | -1.17 | 23.4411 | 23.4991 | 23.1911 | 0 |
| 1739208600 | 23.4767 | 0.05 | 0.20 | 23.3146 | 23.5381 | 23.2688 | 0 |
| 1738949400 | 23.4307 | -0.16 | -0.70 | 23.7581 | 23.8549 | 23.3917 | 0 |
| 1738863000 | 23.5953 | 0.07 | 0.31 | 23.586 | 23.7505 | 23.5765 | 0 |
| 1738776600 | 23.5215 | -0.34 | -1.41 | 23.9301 | 23.9577 | 23.4858 | 0 |
| 1738690200 | 23.8579 | -0.01 | -0.05 | 23.8065 | 23.8852 | 23.6806 | 0 |
| 1738603800 | 23.8703 | -0.49 | -2.01 | 24.3077 | 24.3327 | 23.393 | 0 |
| 1738344600 | 24.3588 | 0.34 | 1.43 | 24.0729 | 24.4104 | 24.0577 | 0 |
| 1738258200 | 24.0157 | 0.13 | 0.54 | 23.8163 | 24.1794 | 23.8142 | 0 |
| 1738171800 | 23.8873 | 0.07 | 0.31 | 23.9043 | 24.0281 | 23.8479 | 0 |
| 1738085400 | 23.8142 | 0.25 | 1.05 | 23.8467 | 23.9494 | 23.5926 | 0 |
| 1737999000 | 23.5673 | -0.27 | -1.13 | 23.7783 | 23.7794 | 23.1603 | 0 |
| 1737739800 | 23.8356 | 0.04 | 0.18 | 23.8609 | 23.9475 | 23.7798 | 0 |
| 1737653400 | 23.7921 | -0.11 | -0.48 | 23.7975 | 23.8464 | 23.7141 | 0 |
| 1737567000 | 23.9057 | 0.22 | 0.95 | 23.8248 | 23.9507 | 23.7255 | 0 |
| 1737480600 | 23.6808 | 0.05 | 0.21 | 23.641 | 23.8883 | 23.5589 | 0 |
| 1737394200 | 23.6306 | -0.24 | -1.02 | 23.7389 | 23.7975 | 23.5967 | 0 |
| 1737135000 | 23.8744 | 0.55 | 2.36 | 23.3573 | 23.9226 | 23.3004 | 0 |
| 1737048600 | 23.3244 | -0.03 | -0.14 | 23.534 | 23.5764 | 23.3038 | 0 |
| 1736962200 | 23.3576 | 0.37 | 1.60 | 22.849 | 23.4789 | 22.7734 | 0 |
| 1736875800 | 22.9901 | 0.12 | 0.51 | 23.004 | 23.4 | 22.9492 | 0 |
| 1736789400 | 22.8726 | -0.07 | -0.29 | 22.9468 | 22.9878 | 22.677 | 0 |
| 1736530200 | 22.9398 | -0.1 | -0.45 | 23.0516 | 23.2099 | 22.7518 | 0 |
| 1736443800 | 23.0445 | -0 | -0.01 | 23.0572 | 23.0657 | 23.0057 | 0 |
| 1736357400 | 23.0473 | 0.07 | 0.28 | 22.9437 | 23.0473 | 22.8306 | 0 |
| 1736271000 | 22.9823 | -0.39 | -1.65 | 23.2989 | 23.402 | 22.908 | 0 |
| 1736184600 | 23.3673 | 0.22 | 0.96 | 23.2648 | 23.4682 | 23.0799 | 0 |
| 1735925400 | 23.145 | 0.1 | 0.43 | 22.7795 | 23.151 | 22.7412 | 0 |
| 1735839000 | 23.0459 | -0.14 | -0.60 | 22.8841 | 23.092 | 22.7564 | 0 |
| 1735579800 | 23.185 | -0.13 | -0.54 | 23.3719 | 23.4929 | 22.9145 | 0 |
| 1735320600 | 23.3102 | -0 | -0.01 | 23.8787 | 23.9003 | 23.1694 | 0 |
| 1734975000 | 23.3133 | -0.05 | -0.21 | 23.1087 | 23.3214 | 23.0196 | 0 |
| 1734715800 | 23.3624 | 0.14 | 0.58 | 23.0923 | 23.3641 | 22.685 | 0 |
| 1734629400 | 23.2269 | -0.93 | -3.85 | 23.1218 | 23.5138 | 23.0403 | 0 |
| 1734543000 | 24.1576 | 0.1 | 0.41 | 24.1144 | 24.1598 | 23.8669 | 0 |
| 1734456600 | 24.0578 | 0.09 | 0.35 | 24.1338 | 24.203 | 23.9778 | 0 |
| 1734370200 | 23.9727 | 0.39 | 1.67 | 23.6225 | 24.0353 | 23.5764 | 0 |
| 1734111000 | 23.5789 | -0 | -0.00 | 23.5781 | 23.6834 | 23.5026 | 0 |
| 1734024600 | 23.5791 | 0.17 | 0.71 | 23.4814 | 23.6889 | 23.4383 | 0 |
| 1733938200 | 23.4119 | 0.26 | 1.11 | 23.0869 | 23.4567 | 22.9863 | 0 |
| 1733851800 | 23.1546 | 0.29 | 1.26 | 22.8913 | 23.2272 | 22.8845 | 0 |
| 1733765400 | 22.8669 | 0.11 | 0.49 | 22.9898 | 23.2424 | 22.7474 | 0 |
| 1733506200 | 22.7549 | 0.28 | 1.23 | 22.4641 | 22.7939 | 22.339 | 0 |
| 1733419800 | 22.4785 | 0.18 | 0.81 | 22.3859 | 22.5857 | 22.3089 | 0 |
| 1733333400 | 22.2971 | 0.23 | 1.05 | 22.2036 | 22.3634 | 22.1806 | 0 |
| 1733247000 | 22.0645 | -0.12 | -0.52 | 22.196 | 22.2059 | 22.0274 | 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
