Hot Features
プレミアム
AEX Leverage (AEXLV)
EU
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 | -63.025 | -2.82948518858 | 2227.437 | 2232.117 | 2125.749 | 0 | 0 | IX |
| 4 | -195.149 | -8.27056388879 | 2359.561 | 2377.008 | 2125.749 | 0 | 0 | IX |
| 12 | -267.289 | -10.991853028 | 2431.701 | 2517.313 | 2125.749 | 0 | 0 | IX |
| 26 | -334.689 | -13.3923758984 | 2499.101 | 2681.269 | 2088.884 | 0 | 0 | IX |
| 52 | 397.52 | 22.4982624858 | 1766.892 | 2681.269 | 1763.069 | 0 | 0 | IX |
| 156 | -145.586 | -6.30242969907 | 2309.998 | 2681.269 | 1214.137 | 0 | 0 | IX |
| 260 | 830.408 | 62.2492886078 | 1334.004 | 2681.269 | 542.44 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732037400 | 2164.4119 | -17.3 | -0.79 | 2187.904 | 2199.497 | 2125.7489 | 0 |
| 1731951000 | 2181.709 | 13.8 | 0.64 | 2172.453 | 2181.709 | 2145.5859 | 0 |
| 1731691800 | 2167.906 | -61.32 | -2.75 | 2203.547 | 2211.791 | 2165.96 | 0 |
| 1731605400 | 2229.224 | 46.29 | 2.12 | 2192.088 | 2231.92 | 2171.261 | 0 |
| 1731519000 | 2182.937 | 0 | 0.00 | 2182.937 | 2182.937 | 2182.937 | 0 |
| 1731432600 | 2182.937 | -67.34 | -2.99 | 2227.437 | 2232.117 | 2180.467 | 0 |
| 1731346200 | 2250.274 | 20.33 | 0.91 | 2256.808 | 2270.34 | 2247.857 | 0 |
| 1731087000 | 2229.947 | -22.54 | -1.00 | 2263.2579 | 2269.159 | 2211.227 | 0 |
| 1731000600 | 2252.4899 | 15.78 | 0.71 | 2256.306 | 2268.763 | 2232.497 | 0 |
| 1730914200 | 2236.714 | -38.11 | -1.68 | 2305.185 | 2348.5659 | 2228.51 | 0 |
| 1730827800 | 2274.823 | 16.48 | 0.73 | 2263.939 | 2278.411 | 2256.101 | 0 |
| 1730741400 | 2258.342 | -21.87 | -0.96 | 2274.751 | 2290.809 | 2258.342 | 0 |
| 1730482200 | 2280.21 | 47.97 | 2.15 | 2246.175 | 2294.809 | 2240.763 | 0 |
| 1730395800 | 2232.241 | -36.7 | -1.62 | 2237.534 | 2254.776 | 2210.803 | 0 |
| 1730309400 | 2268.945 | -70.17 | -3.00 | 2317.8 | 2318.496 | 2267.651 | 0 |
| 1730223000 | 2339.116 | -11.59 | -0.49 | 2365.5 | 2370.187 | 2335.436 | 0 |
| 1730136600 | 2350.706 | -11.26 | -0.48 | 2365.094 | 2365.094 | 2321.727 | 0 |
| 1729873800 | 2361.963 | 15.09 | 0.64 | 2338.9899 | 2367.908 | 2325.547 | 0 |
| 1729787400 | 2346.875 | 30.65 | 1.32 | 2340.587 | 2377.0079 | 2340.204 | 0 |
| 1729701000 | 2316.221 | -38.74 | -1.65 | 2340.4119 | 2367.721 | 2313.685 | 0 |
| 1729614600 | 2354.964 | -5.67 | -0.24 | 2359.561 | 2369.659 | 2332.454 | 0 |
| 1729528200 | 2360.629 | -27.58 | -1.15 | 2384.021 | 2404.295 | 2360.342 | 0 |
| 1729269000 | 2388.208 | 24.87 | 1.05 | 2370.32 | 2392.221 | 2363.888 | 0 |
| 1729182600 | 2363.334 | -4.88 | -0.21 | 2345.513 | 2381.058 | 2324.113 | 0 |
| 1729096200 | 2368.21 | 0 | 0.00 | 2368.21 | 2368.21 | 2368.21 | 0 |
| 1729009800 | 2368.21 | -125.74 | -5.04 | 2493.184 | 2505.125 | 2368.21 | 0 |
| 1728923400 | 2493.95 | 35.05 | 1.43 | 2454.789 | 2494.129 | 2454.114 | 0 |
| 1728664200 | 2458.899 | 0.87 | 0.04 | 2435.453 | 2465.314 | 2427.034 | 0 |
| 1728577800 | 2458.025 | 0 | 0.00 | 2458.025 | 2458.025 | 2458.025 | 0 |
| 1728491400 | 2458.025 | 29.08 | 1.20 | 2426.368 | 2458.1239 | 2415.821 | 0 |
| 1728405000 | 2428.949 | -14.07 | -0.58 | 2405.685 | 2436.578 | 2399.693 | 0 |
| 1728318600 | 2443.015 | 4.37 | 0.18 | 2451.305 | 2454.872 | 2415.215 | 0 |
| 1728059400 | 2438.643 | 7.53 | 0.31 | 2425.847 | 2454.8829 | 2417.593 | 0 |
| 1727973000 | 2431.108 | -35.27 | -1.43 | 2460.079 | 2460.108 | 2417.241 | 0 |
| 1727886600 | 2466.376 | 35.68 | 1.47 | 2460.602 | 2474.6529 | 2432.303 | 0 |
| 1727800200 | 2430.697 | -0.16 | -0.01 | 2439.891 | 2460.89 | 2407.522 | 0 |
| 1727713800 | 2430.861 | -40.18 | -1.63 | 2468.042 | 2480.694 | 2430.861 | 0 |
| 1727454600 | 2471.0369 | 30.66 | 1.26 | 2451.875 | 2477.887 | 2448.493 | 0 |
| 1727368200 | 2440.378 | 29.7 | 1.23 | 2460.694 | 2462.921 | 2427.506 | 0 |
| 1727281800 | 2410.68 | -6.26 | -0.26 | 2394.898 | 2423.234 | 2394.708 | 0 |
| 1727195400 | 2416.94 | 19.37 | 0.81 | 2431.613 | 2434.02 | 2398.016 | 0 |
| 1727109000 | 2397.571 | -2.19 | -0.09 | 2367.12 | 2402.219 | 2361.931 | 0 |
| 1726849800 | 2399.762 | -25.63 | -1.06 | 2399.762 | 2414.451 | 2356.69 | 0 |
| 1726763400 | 2425.389 | 82.59 | 3.53 | 2392.4409 | 2428.1529 | 2372.4029 | 0 |
| 1726677000 | 2342.795 | -40.95 | -1.72 | 2378.554 | 2384.184 | 2342.391 | 0 |
| 1726590600 | 2383.7489 | 23.8 | 1.01 | 2387.457 | 2395.978 | 2377.099 | 0 |
| 1726504200 | 2359.947 | -21.16 | -0.89 | 2366.325 | 2382.686 | 2354.101 | 0 |
| 1726245000 | 2381.102 | 33.12 | 1.41 | 2353.7 | 2391.51 | 2353.7 | 0 |
| 1726158600 | 2347.985 | 45.3 | 1.97 | 2374.914 | 2381.291 | 2329.973 | 0 |
| 1726072200 | 2302.688 | 13.57 | 0.59 | 2302.373 | 2347.004 | 2281.742 | 0 |
| 1725985800 | 2289.114 | -34.09 | -1.47 | 2316.308 | 2336.554 | 2280.655 | 0 |
| 1725899400 | 2323.207 | 45.95 | 2.02 | 2298.492 | 2335.962 | 2298.492 | 0 |
| 1725640200 | 2277.261 | -66.29 | -2.83 | 2331.992 | 2355.9989 | 2272.154 | 0 |
| 1725553800 | 2343.555 | -27.31 | -1.15 | 2353.248 | 2370.194 | 2324.856 | 0 |
| 1725467400 | 2370.869 | -63.88 | -2.62 | 2355.902 | 2379.481 | 2354.197 | 0 |
| 1725381000 | 2434.744 | -64.55 | -2.58 | 2504.529 | 2508.805 | 2423.501 | 0 |
| 1725294600 | 2499.291 | 10.18 | 0.41 | 2496.221 | 2500.569 | 2476.168 | 0 |
| 1725035400 | 2489.114 | -28.2 | -1.12 | 2511.819 | 2516.83 | 2485.7869 | 0 |
| 1724949000 | 2517.313 | 69.82 | 2.85 | 2450.782 | 2517.313 | 2450.782 | 0 |
| 1724862600 | 2447.497 | 14.75 | 0.61 | 2448.458 | 2464.876 | 2439.542 | 0 |
| 1724776200 | 2432.746 | 2.13 | 0.09 | 2431.701 | 2442.265 | 2420.636 | 0 |
| 1724689800 | 2430.616 | -6.54 | -0.27 | 2429.872 | 2449.95 | 2422.077 | 0 |
| 1724430600 | 2437.159 | 0.8 | 0.03 | 2429.852 | 2447.918 | 2424.23 | 0 |
| 1724344200 | 2436.36 | 3.54 | 0.15 | 2439.088 | 2463.773 | 2435.074 | 0 |
| 1724257800 | 2432.819 | 24.34 | 1.01 | 2403.686 | 2436.063 | 2401.4409 | 0 |
| 1724171400 | 2408.484 | -31.45 | -1.29 | 2448.93 | 2449.355 | 2403.768 | 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
