Hot Features
プレミアム
INAVXTMSCIUS HCR1C LS (LJMX)
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 | 0.3764 | 2.30551080785 | 16.3261 | 16.9865 | 16.3217 | 0 | 0 | IX |
| 4 | 0.7703 | 4.83486273082 | 15.9322 | 16.9865 | 15.6918 | 0 | 0 | IX |
| 12 | -0.2117 | -1.25161107235 | 16.9142 | 17.0119 | 15.6918 | 0 | 0 | IX |
| 26 | 0.1961 | 1.18802403916 | 16.5064 | 17.4102 | 15.6918 | 0 | 0 | IX |
| 52 | 0.7813 | 4.90729342009 | 15.9212 | 17.4102 | 15.5136 | 0 | 0 | IX |
| 156 | 0.7813 | 4.90729342009 | 15.9212 | 17.4102 | 15.5136 | 0 | 0 | IX |
| 260 | 0.7813 | 4.90729342009 | 15.9212 | 17.4102 | 15.5136 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 16.6657 | -0.19 | -1.12 | 16.8888 | 16.9865 | 16.6582 | 0 |
| 1736789400 | 16.855 | 0.1 | 0.58 | 16.77 | 16.8988 | 16.7255 | 0 |
| 1736530200 | 16.7573 | 0.11 | 0.67 | 16.6536 | 16.7872 | 16.544 | 0 |
| 1736443800 | 16.6461 | 0.11 | 0.65 | 16.6981 | 16.721499 | 16.6111 | 0 |
| 1736357400 | 16.5384 | 0.23 | 1.43 | 16.3261 | 16.575199 | 16.3217 | 0 |
| 1736271000 | 16.3045 | 0.04 | 0.27 | 16.1233 | 16.399899 | 16.0939 | 0 |
| 1736184600 | 16.261399 | -0.02 | -0.09 | 16.2543 | 16.2715 | 16.1274 | 0 |
| 1735925400 | 16.276399 | 0 | 0.01 | 16.1644 | 16.2829 | 16.142199 | 0 |
| 1735839000 | 16.2744 | 0.26 | 1.64 | 16.0011 | 16.306 | 15.9984 | 0 |
| 1735579800 | 16.0121 | -0.08 | -0.49 | 16.0842 | 16.130099 | 15.8755 | 0 |
| 1735320600 | 16.0912 | 0.11 | 0.66 | 16.2075 | 16.2406 | 16.0666 | 0 |
| 1734975000 | 15.9857 | -0.05 | -0.34 | 15.9463 | 16.0121 | 15.9143 | 0 |
| 1734715800 | 16.040099 | 0.3 | 1.93 | 15.8221 | 16.040099 | 15.7503 | 0 |
| 1734629400 | 15.7368 | -0.25 | -1.53 | 16.0852 | 16.1232 | 15.6918 | 0 |
| 1734543000 | 15.9818 | 0.1 | 0.61 | 15.9322 | 16.005099 | 15.8924 | 0 |
| 1734456600 | 15.8852 | -0.23 | -1.44 | 15.9288 | 16.018699 | 15.8675 | 0 |
| 1734370200 | 16.1174 | -0.11 | -0.67 | 16.2056 | 16.2351 | 16.1122 | 0 |
| 1734111000 | 16.2266 | 0.02 | 0.10 | 16.2112 | 16.2442 | 16.108699 | 0 |
| 1734024600 | 16.2099 | -0.02 | -0.14 | 16.172699 | 16.2864 | 16.1648 | 0 |
| 1733938200 | 16.232399 | -0.21 | -1.30 | 16.422 | 16.4459 | 16.185099 | 0 |
| 1733851800 | 16.4465 | 0.02 | 0.11 | 16.4858 | 16.507 | 16.3715 | 0 |
| 1733765400 | 16.4277 | -0.05 | -0.32 | 16.422 | 16.4629 | 16.3538 | 0 |
| 1733506200 | 16.4802 | -0.05 | -0.32 | 16.4893 | 16.5502 | 16.428899 | 0 |
| 1733419800 | 16.5338 | -0.29 | -1.73 | 16.7235 | 16.7437 | 16.5259 | 0 |
| 1733333400 | 16.8255 | -0.03 | -0.16 | 16.7842 | 16.8482 | 16.7249 | 0 |
| 1733247000 | 16.8522 | 0.01 | 0.04 | 16.8419 | 16.8808 | 16.7976 | 0 |
| 1733160600 | 16.845 | -0.01 | -0.04 | 16.8377 | 16.8811 | 16.7854 | 0 |
| 1732901400 | 16.8516 | 0.06 | 0.36 | 16.741299 | 16.8539 | 16.738499 | 0 |
| 1732815000 | 16.7909 | -0.08 | -0.45 | 16.8359 | 16.8454 | 16.7909 | 0 |
| 1732728600 | 16.8676 | 0.04 | 0.25 | 16.8353 | 16.919 | 16.7364 | 0 |
| 1732642200 | 16.8258 | 0.08 | 0.46 | 16.8233 | 16.8294 | 16.6992 | 0 |
| 1732555800 | 16.7482 | 0.06 | 0.37 | 16.6229 | 16.7902 | 16.567699 | 0 |
| 1732296600 | 16.6858 | 0.2 | 1.22 | 16.6049 | 16.7739 | 16.591899 | 0 |
| 1732210200 | 16.483899 | 0.21 | 1.32 | 16.3655 | 16.4895 | 16.3075 | 0 |
| 1732123800 | 16.2695 | 0.11 | 0.68 | 16.1145 | 16.3182 | 16.1136 | 0 |
| 1732037400 | 16.1589 | -0.07 | -0.45 | 16.2114 | 16.288 | 16.0619 | 0 |
| 1731951000 | 16.2325 | -0.08 | -0.48 | 16.2798 | 16.2967 | 16.2112 | 0 |
| 1731691800 | 16.311 | -0.34 | -2.05 | 16.558 | 16.599499 | 16.245999 | 0 |
| 1731605400 | 16.6525 | -0.16 | -0.98 | 16.7883 | 16.8649 | 16.6098 | 0 |
| 1731519000 | 16.8165 | -0.02 | -0.14 | 16.7779 | 16.8399 | 16.736999 | 0 |
| 1731432600 | 16.8407 | -0.08 | -0.46 | 16.904 | 16.9352 | 16.8224 | 0 |
| 1731346200 | 16.9192 | 0.03 | 0.20 | 16.8929 | 17.0119 | 16.8613 | 0 |
| 1731087000 | 16.8851 | 0.29 | 1.73 | 16.6831 | 16.895 | 16.6687 | 0 |
| 1731000600 | 16.5984 | -0.06 | -0.34 | 16.6137 | 16.6542 | 16.543099 | 0 |
| 1730914200 | 16.6556 | 0.24 | 1.45 | 16.678 | 16.9031 | 16.5743 | 0 |
| 1730827800 | 16.416899 | -0.02 | -0.15 | 16.4163 | 16.4247 | 16.2744 | 0 |
| 1730741400 | 16.4417 | -0.17 | -1.02 | 16.532599 | 16.5633 | 16.4407 | 0 |
| 1730482200 | 16.6107 | -0.04 | -0.26 | 16.5214 | 16.6263 | 16.434 | 0 |
| 1730395800 | 16.6541 | 0.18 | 1.10 | 16.5384 | 16.6722 | 16.4353 | 0 |
| 1730309400 | 16.473099 | -0.13 | -0.77 | 16.5532 | 16.6568 | 16.2971 | 0 |
| 1730223000 | 16.6009 | -0.04 | -0.23 | 16.6451 | 16.6692 | 16.5944 | 0 |
| 1730136600 | 16.6395 | -0.06 | -0.34 | 16.6219 | 16.6969 | 16.588 | 0 |
| 1729873800 | 16.696 | -0.11 | -0.63 | 16.7272 | 16.7438 | 16.6796 | 0 |
| 1729787400 | 16.8016 | 0 | 0.01 | 16.8703 | 16.8852 | 16.8004 | 0 |
| 1729701000 | 16.7996 | -0.08 | -0.50 | 16.9142 | 16.9446 | 16.7799 | 0 |
| 1729614600 | 16.8837 | -0.07 | -0.42 | 16.8925 | 16.969 | 16.8412 | 0 |
| 1729528200 | 16.9545 | -0.05 | -0.29 | 17.0662 | 17.0886 | 16.9244 | 0 |
| 1729269000 | 17.003 | -0.03 | -0.18 | 16.9399 | 17.0164 | 16.9108 | 0 |
| 1729182600 | 17.0337 | -0.08 | -0.44 | 17.1391 | 17.158 | 17.0165 | 0 |
| 1729096200 | 17.1087 | 0.06 | 0.34 | 17.0767 | 17.122 | 16.9626 | 0 |
| 1729009800 | 17.0499 | -0.12 | -0.70 | 17.204 | 17.2095 | 16.9243 | 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
