Hot Features
プレミアム
INXTMSUS CONST1C SF (LJMN)
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 | 0.0535 | 0.260270973705 | 20.5555 | 20.6966 | 20.1701 | 0 | 0 | IX |
| 4 | -0.0593 | -0.286912808504 | 20.6683 | 20.8627 | 20.1701 | 0 | 0 | IX |
| 12 | 0.3839 | 1.89813647399 | 20.2251 | 21.2657 | 19.7293 | 0 | 0 | IX |
| 26 | 0.9552 | 4.86012883005 | 19.6538 | 21.2657 | 18.7589 | 0 | 0 | IX |
| 52 | 3.2468 | 18.7003951112 | 17.3622 | 21.2657 | 17.1714 | 0 | 0 | IX |
| 156 | 3.1947 | 18.3452679694 | 17.4143 | 21.2657 | 17.1714 | 0 | 0 | IX |
| 260 | 3.1947 | 18.3452679694 | 17.4143 | 21.2657 | 17.1714 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 20.609 | 0.34 | 1.67 | 20.3934 | 20.6188 | 20.3436 | 0 |
| 1737048600 | 20.2708 | -0.02 | -0.08 | 20.283 | 20.3195 | 20.1701 | 0 |
| 1736962200 | 20.2866 | 0.01 | 0.05 | 20.2944 | 20.4392 | 20.2273 | 0 |
| 1736875800 | 20.2762 | -0.15 | -0.75 | 20.3738 | 20.4313 | 20.2733 | 0 |
| 1736789400 | 20.4294 | -0.04 | -0.18 | 20.4204 | 20.4597 | 20.3507 | 0 |
| 1736530200 | 20.4657 | -0.08 | -0.40 | 20.5555 | 20.6966 | 20.4219 | 0 |
| 1736443800 | 20.548 | 0.07 | 0.33 | 20.5591 | 20.5668 | 20.5133 | 0 |
| 1736357400 | 20.4808 | 0.08 | 0.39 | 20.4159 | 20.4808 | 20.3418 | 0 |
| 1736271000 | 20.4003 | -0.09 | -0.45 | 20.3429 | 20.5817 | 20.2949 | 0 |
| 1736184600 | 20.4917 | -0.26 | -1.26 | 20.6176 | 20.6188 | 20.4374 | 0 |
| 1735925400 | 20.7533 | -0.06 | -0.31 | 20.644 | 20.7553 | 20.5648 | 0 |
| 1735839000 | 20.8175 | 0.18 | 0.85 | 20.603 | 20.8296 | 20.5847 | 0 |
| 1735579800 | 20.6423 | -0.09 | -0.45 | 20.7552 | 20.8627 | 20.5275 | 0 |
| 1735320600 | 20.7353 | 0.3 | 1.47 | 20.8369 | 20.8557 | 20.7303 | 0 |
| 1734975000 | 20.4346 | -0.28 | -1.36 | 20.6385 | 20.7188 | 20.4163 | 0 |
| 1734715800 | 20.7154 | -0.06 | -0.30 | 20.6683 | 20.7315 | 20.4918 | 0 |
| 1734629400 | 20.7778 | -0.21 | -1.02 | 20.8424 | 20.9015 | 20.7162 | 0 |
| 1734543000 | 20.9913 | -0.05 | -0.23 | 21.0305 | 21.0572 | 20.9062 | 0 |
| 1734456600 | 21.0398 | -0.19 | -0.88 | 21.1276 | 21.1586 | 21.0373 | 0 |
| 1734370200 | 21.2259 | -0.01 | -0.03 | 21.0899 | 21.2599 | 21.0488 | 0 |
| 1734111000 | 21.2332 | 0.09 | 0.41 | 21.1722 | 21.2591 | 20.9874 | 0 |
| 1734024600 | 21.147 | 0.03 | 0.12 | 20.8636 | 21.1736 | 20.8574 | 0 |
| 1733938200 | 21.1211 | 0.11 | 0.52 | 21.0596 | 21.1723 | 20.968 | 0 |
| 1733851800 | 21.0127 | 0.22 | 1.06 | 20.8169 | 21.0235 | 20.773 | 0 |
| 1733765400 | 20.7913 | -0.21 | -1.00 | 20.9206 | 20.9459 | 20.7648 | 0 |
| 1733506200 | 21.0011 | 0.03 | 0.17 | 21.0004 | 21.0655 | 20.8835 | 0 |
| 1733419800 | 20.9663 | -0.02 | -0.11 | 21.0224 | 21.063 | 20.9167 | 0 |
| 1733333400 | 20.9891 | -0.11 | -0.54 | 21.1303 | 21.1633 | 20.9319 | 0 |
| 1733247000 | 21.1039 | -0.09 | -0.41 | 21.2337 | 21.2432 | 21.0331 | 0 |
| 1733160600 | 21.1914 | 0.08 | 0.38 | 21.2091 | 21.2657 | 21.1229 | 0 |
| 1732901400 | 21.1112 | 0.04 | 0.21 | 21.0356 | 21.1112 | 20.991 | 0 |
| 1732815000 | 21.068 | -0.01 | -0.05 | 21.0844 | 21.1067 | 21.0523 | 0 |
| 1732728600 | 21.0779 | -0 | -0.01 | 21.0827 | 21.1769 | 21.0087 | 0 |
| 1732642200 | 21.08 | 0.13 | 0.63 | 21.014 | 21.102 | 20.9401 | 0 |
| 1732555800 | 20.9483 | -0.14 | -0.66 | 21.0322 | 21.102 | 20.9138 | 0 |
| 1732296600 | 21.0866 | 0.44 | 2.11 | 20.6954 | 21.1299 | 20.6781 | 0 |
| 1732210200 | 20.6513 | 0.33 | 1.65 | 20.3982 | 20.6714 | 20.3597 | 0 |
| 1732123800 | 20.3165 | -0.1 | -0.49 | 20.4455 | 20.4845 | 20.2227 | 0 |
| 1732037400 | 20.4167 | 0.03 | 0.15 | 20.3554 | 20.4304 | 20.2429 | 0 |
| 1731951000 | 20.3859 | 0.04 | 0.20 | 20.2957 | 20.4137 | 20.2583 | 0 |
| 1731691800 | 20.3453 | -0.22 | -1.07 | 20.4811 | 20.519 | 20.3051 | 0 |
| 1731605400 | 20.5648 | 0.14 | 0.66 | 20.5128 | 20.599 | 20.4622 | 0 |
| 1731519000 | 20.4296 | 0.08 | 0.40 | 20.378 | 20.4296 | 20.2808 | 0 |
| 1731432600 | 20.3483 | -0.01 | -0.07 | 20.3062 | 20.4057 | 20.2745 | 0 |
| 1731346200 | 20.3618 | 0.14 | 0.69 | 20.3353 | 20.5118 | 20.3256 | 0 |
| 1731087000 | 20.223 | 0.25 | 1.28 | 19.9308 | 20.2401 | 19.8668 | 0 |
| 1731000600 | 19.9681 | 0.01 | 0.07 | 19.9091 | 20.0157 | 19.8773 | 0 |
| 1730914200 | 19.9542 | 0.06 | 0.32 | 20.2097 | 20.2937 | 19.8603 | 0 |
| 1730827800 | 19.8899 | 0.13 | 0.64 | 19.8234 | 19.9419 | 19.7742 | 0 |
| 1730741400 | 19.7627 | -0.18 | -0.88 | 19.8089 | 19.8377 | 19.7293 | 0 |
| 1730482200 | 19.9386 | 0.05 | 0.24 | 19.8886 | 19.9715 | 19.784 | 0 |
| 1730395800 | 19.8912 | -0.03 | -0.14 | 19.8445 | 19.9214 | 19.7834 | 0 |
| 1730309400 | 19.9184 | -0.14 | -0.72 | 19.9367 | 19.9834 | 19.872 | 0 |
| 1730223000 | 20.0631 | -0.04 | -0.17 | 20.1062 | 20.1882 | 19.973 | 0 |
| 1730136600 | 20.0981 | -0.12 | -0.57 | 20.1236 | 20.1657 | 20.0565 | 0 |
| 1729873800 | 20.2135 | -0.01 | -0.06 | 20.2251 | 20.2975 | 20.1947 | 0 |
| 1729787400 | 20.2264 | -0.04 | -0.19 | 20.2785 | 20.3024 | 20.2035 | 0 |
| 1729701000 | 20.2651 | 0.06 | 0.29 | 20.3421 | 20.3632 | 20.1927 | 0 |
| 1729614600 | 20.2073 | 0.08 | 0.40 | 20.1055 | 20.2357 | 20.0626 | 0 |
| 1729528200 | 20.1263 | -0.14 | -0.68 | 20.274 | 20.2771 | 20.086 | 0 |
| 1729269000 | 20.2643 | 0.04 | 0.21 | 20.2316 | 20.284 | 20.1139 | 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
