Hot Features
プレミアム
INXTMSUS CONST1C DL (LJMQ)
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 | 0.0402 | 0.165901812539 | 24.2312 | 24.8464 | 24.1285 | 0 | 0 | IX |
| 4 | 0.5816 | 2.45506504909 | 23.6898 | 24.8464 | 23.5457 | 0 | 0 | IX |
| 12 | 0.5716 | 2.41183469903 | 23.6998 | 24.8464 | 22.1196 | 0 | 0 | IX |
| 26 | 0.7672 | 3.26409748045 | 23.5042 | 24.8464 | 22.1196 | 0 | 0 | IX |
| 52 | 3.2509 | 15.4653790348 | 21.0205 | 24.8464 | 20.5404 | 0 | 0 | IX |
| 156 | 4.0385 | 19.9600650426 | 20.2329 | 24.8464 | 19.8962 | 0 | 0 | IX |
| 260 | 4.0385 | 19.9600650426 | 20.2329 | 24.8464 | 19.8962 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 24.2714 | -0.05 | -0.22 | 24.3585 | 24.3687 | 24.1285 | 0 |
| 1741282200 | 24.3249 | 0.05 | 0.20 | 24.3629 | 24.386 | 24.1839 | 0 |
| 1741195800 | 24.276 | -0.27 | -1.10 | 24.2582 | 24.3897 | 24.1903 | 0 |
| 1741109400 | 24.547 | -0.11 | -0.44 | 24.7024 | 24.8464 | 24.5261 | 0 |
| 1741023000 | 24.6561 | 0.31 | 1.29 | 24.5546 | 24.7747 | 24.453 | 0 |
| 1740763800 | 24.3427 | 0.03 | 0.14 | 24.2312 | 24.5334 | 24.2266 | 0 |
| 1740677400 | 24.3085 | -0.07 | -0.30 | 24.2249 | 24.3867 | 24.1626 | 0 |
| 1740591000 | 24.3809 | -0.32 | -1.30 | 24.6795 | 24.6831 | 24.3727 | 0 |
| 1740504600 | 24.7011 | 0.43 | 1.78 | 24.2696 | 24.7119 | 24.265 | 0 |
| 1740418200 | 24.2696 | 0.14 | 0.59 | 24.2485 | 24.3604 | 24.1479 | 0 |
| 1740159000 | 24.1265 | 0.14 | 0.59 | 24.0088 | 24.1436 | 23.9341 | 0 |
| 1740072600 | 23.9842 | -0.17 | -0.70 | 24.243 | 24.2465 | 23.8101 | 0 |
| 1739986200 | 24.154 | 0.17 | 0.71 | 24.0544 | 24.1852 | 24.0509 | 0 |
| 1739899800 | 23.9827 | -0.04 | -0.17 | 24.0252 | 24.0287 | 23.8279 | 0 |
| 1739813400 | 24.0242 | -0.12 | -0.51 | 24.0231 | 24.0265 | 24.0185 | 0 |
| 1739554200 | 24.1462 | -0.04 | -0.16 | 24.3028 | 24.3074 | 24.117 | 0 |
| 1739467800 | 24.1857 | 0.17 | 0.72 | 24.0674 | 24.205 | 24.0558 | 0 |
| 1739381400 | 24.0135 | 0.14 | 0.60 | 24.0091 | 24.0252 | 23.8609 | 0 |
| 1739295000 | 23.8711 | 0.22 | 0.92 | 23.784 | 23.8711 | 23.7484 | 0 |
| 1739208600 | 23.6538 | 0.02 | 0.06 | 23.5974 | 23.7048 | 23.5457 | 0 |
| 1738949400 | 23.6387 | 0.05 | 0.22 | 23.6898 | 23.7179 | 23.5586 | 0 |
| 1738863000 | 23.5866 | 0.23 | 0.99 | 23.4786 | 23.8155 | 23.4751 | 0 |
| 1738776600 | 23.356 | 0.1 | 0.43 | 23.2719 | 23.379 | 23.1923 | 0 |
| 1738690200 | 23.2565 | -0.12 | -0.50 | 23.3883 | 23.3906 | 23.1628 | 0 |
| 1738603800 | 23.3735 | 0.02 | 0.07 | 23.2328 | 23.378 | 23.0624 | 0 |
| 1738344600 | 23.3566 | 0.06 | 0.26 | 23.4 | 23.4068 | 23.247 | 0 |
| 1738258200 | 23.2969 | 0.1 | 0.42 | 23.1512 | 23.3332 | 23.1478 | 0 |
| 1738171800 | 23.2003 | -0.08 | -0.33 | 23.0892 | 23.2377 | 23.087 | 0 |
| 1738085400 | 23.2768 | 0.06 | 0.26 | 23.4394 | 23.452 | 23.2539 | 0 |
| 1737999000 | 23.2155 | 0.44 | 1.92 | 22.7933 | 23.2264 | 22.7902 | 0 |
| 1737739800 | 22.7789 | 0.2 | 0.91 | 22.7113 | 22.7945 | 22.6789 | 0 |
| 1737653400 | 22.5742 | -0.16 | -0.73 | 22.6 | 22.6033 | 22.4742 | 0 |
| 1737567000 | 22.7391 | 0 | 0.00 | 22.7391 | 22.7391 | 22.7391 | 0 |
| 1737480600 | 22.7391 | 0.19 | 0.82 | 22.5535 | 22.7556 | 22.5492 | 0 |
| 1737394200 | 22.5531 | 0.01 | 0.03 | 22.5509 | 22.5552 | 22.5433 | 0 |
| 1737135000 | 22.5466 | 0.29 | 1.29 | 22.3634 | 22.5515 | 22.3602 | 0 |
| 1737048600 | 22.2598 | 0.04 | 0.18 | 22.2421 | 22.27 | 22.1196 | 0 |
| 1736962200 | 22.2189 | 0.04 | 0.18 | 22.2647 | 22.4506 | 22.2039 | 0 |
| 1736875800 | 22.1779 | -0.06 | -0.28 | 22.2638 | 22.3121 | 22.1778 | 0 |
| 1736789400 | 22.2411 | -0.06 | -0.26 | 22.2738 | 22.277 | 22.1675 | 0 |
| 1736530200 | 22.2988 | -0.23 | -1.00 | 22.5266 | 22.5299 | 22.2619 | 0 |
| 1736443800 | 22.5248 | 0.06 | 0.25 | 22.5259 | 22.5281 | 22.5216 | 0 |
| 1736357400 | 22.4695 | -0.01 | -0.05 | 22.4209 | 22.4764 | 22.3293 | 0 |
| 1736271000 | 22.4817 | -0.18 | -0.77 | 22.4822 | 22.6519 | 22.4537 | 0 |
| 1736184600 | 22.6568 | -0.16 | -0.68 | 22.7026 | 22.7154 | 22.5851 | 0 |
| 1735925400 | 22.813 | 0.03 | 0.11 | 22.6802 | 22.813 | 22.6276 | 0 |
| 1735839000 | 22.7878 | 0.02 | 0.07 | 22.7731 | 22.9064 | 22.7227 | 0 |
| 1735579800 | 22.7727 | -0.24 | -1.05 | 23.0143 | 23.0176 | 22.6693 | 0 |
| 1735320600 | 23.0155 | 0.3 | 1.30 | 23.1405 | 23.1438 | 22.9946 | 0 |
| 1734975000 | 22.7196 | -0.47 | -2.04 | 23.0603 | 23.0636 | 22.6994 | 0 |
| 1734715800 | 23.192 | 0.06 | 0.26 | 23.0318 | 23.2025 | 22.9163 | 0 |
| 1734629400 | 23.133 | -0.36 | -1.53 | 23.2003 | 23.2809 | 23.0674 | 0 |
| 1734543000 | 23.4933 | -0.04 | -0.16 | 23.5387 | 23.541 | 23.3947 | 0 |
| 1734456600 | 23.5321 | -0.23 | -0.98 | 23.568 | 23.6447 | 23.5217 | 0 |
| 1734370200 | 23.764 | -0.02 | -0.07 | 23.6534 | 23.7808 | 23.65 | 0 |
| 1734111000 | 23.7811 | -0.03 | -0.11 | 23.6998 | 23.7986 | 23.5067 | 0 |
| 1734024600 | 23.8081 | -0.11 | -0.45 | 23.6487 | 23.8186 | 23.643 | 0 |
| 1733938200 | 23.9161 | 0.1 | 0.42 | 23.7966 | 23.9452 | 23.7932 | 0 |
| 1733851800 | 23.8152 | 0.12 | 0.52 | 23.6816 | 23.8204 | 23.6021 | 0 |
| 1733765400 | 23.6925 | -0.25 | -1.04 | 23.7984 | 23.8367 | 23.6424 | 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
