Hot Features
プレミアム
AEX X15 Leverage NR (ALE15)
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 | -42.464 | -28.3074461703 | 150.01 | 152.228 | 105.092 | 0 | 0 | IX |
| 4 | -9.878 | -8.41224962529 | 117.424 | 211.461 | 105.092 | 0 | 0 | IX |
| 12 | 2.545 | 2.42378644013 | 105.001 | 211.461 | 62.336 | 0 | 0 | IX |
| 26 | -77.355 | -41.8359013742 | 184.901 | 247.76 | 56.993 | 0 | 0 | IX |
| 52 | -116.129 | -51.9186319437 | 223.675 | 749.806 | 56.993 | 0 | 0 | IX |
| 156 | -1428.442 | -92.9982525905 | 1535.988 | 5507.668 | 20.345 | 0 | 0 | IX |
| 260 | -13479.823 | -99.2084854691 | 13587.369 | 369756.69 | 20.345 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 107.546 | -38.77 | -26.50 | 125.455 | 128.663 | 105.092 | 0 |
| 1741023000 | 146.31299 | 17.37 | 13.47 | 134.582 | 152.228 | 126.941 | 0 |
| 1740763800 | 128.941 | -9.09 | -6.58 | 115.595 | 132.008 | 113.069 | 0 |
| 1740677400 | 138.029 | -12.22 | -8.13 | 138.455 | 141.885 | 127.735 | 0 |
| 1740591000 | 150.251 | 5.22 | 3.60 | 150.01 | 152.141 | 138.863 | 0 |
| 1740504600 | 145.03299 | -11.85 | -7.56 | 136.589 | 152.302 | 136.589 | 0 |
| 1740418200 | 156.886 | -8.96 | -5.40 | 152.961 | 157.461 | 141.368 | 0 |
| 1740159000 | 165.847 | -2.89 | -1.71 | 169.119 | 172.717 | 157.529 | 0 |
| 1740072600 | 168.732 | -10.78 | -6.01 | 170.658 | 179.329 | 163.6 | 0 |
| 1739986200 | 179.512 | -14.95 | -7.69 | 193.782 | 196.77 | 165.775 | 0 |
| 1739899800 | 194.466 | -4.88 | -2.45 | 204.559 | 211.461 | 194.466 | 0 |
| 1739813400 | 199.348 | 5.26 | 2.71 | 190.497 | 200.492 | 189.02 | 0 |
| 1739554200 | 194.087 | -0.15 | -0.08 | 199.45 | 205.898 | 189.303 | 0 |
| 1739467800 | 194.234 | 25.14 | 14.87 | 187.887 | 194.234 | 167.339 | 0 |
| 1739381400 | 169.09 | 0 | 0.00 | 169.09 | 169.09 | 169.09 | 0 |
| 1739295000 | 169.09 | 17.38 | 11.46 | 155.562 | 171.879 | 154.27099 | 0 |
| 1739208600 | 151.70599 | 16.69 | 12.36 | 139.96199 | 155.351 | 138.858 | 0 |
| 1738949400 | 135.019 | -2.47 | -1.79 | 137.964 | 141.967 | 130.091 | 0 |
| 1738863000 | 137.485 | 11.52 | 9.14 | 132.12799 | 139.463 | 127.348 | 0 |
| 1738776600 | 125.966 | -0.19 | -0.15 | 117.424 | 125.966 | 116.354 | 0 |
| 1738690200 | 126.154 | 6.14 | 5.11 | 120.1 | 127.562 | 108.622 | 0 |
| 1738603800 | 120.017 | -12.76 | -9.61 | 102.789 | 120.33 | 102.789 | 0 |
| 1738344600 | 132.78 | 5.94 | 4.68 | 132.609 | 144.901 | 130.832 | 0 |
| 1738258200 | 126.839 | 23.86 | 23.17 | 109.273 | 128.698 | 109.273 | 0 |
| 1738171800 | 102.975 | 10.01 | 10.77 | 111.519 | 112.409 | 102.975 | 0 |
| 1738085400 | 92.962 | 5.15 | 5.86 | 94.117 | 100.117 | 92.562 | 0 |
| 1737999000 | 87.814 | -11.05 | -11.18 | 78.425 | 90.092 | 72.9 | 0 |
| 1737739800 | 98.866 | -14.71 | -12.95 | 112.469 | 114.618 | 96.119 | 0 |
| 1737653400 | 113.579 | -11.09 | -8.89 | 112.407 | 114.905 | 109.641 | 0 |
| 1737567000 | 124.667 | -6.87 | -5.22 | 125.972 | 135.449 | 121.84 | 0 |
| 1737480600 | 131.535 | 0 | 0.00 | 131.535 | 131.535 | 131.535 | 0 |
| 1737394200 | 131.535 | 6.25 | 4.99 | 127.545 | 138.204 | 126.491 | 0 |
| 1737135000 | 125.286 | 12.15 | 10.74 | 118.419 | 130.14599 | 116.315 | 0 |
| 1737048600 | 113.139 | 21.08 | 22.90 | 104.572 | 113.139 | 101.365 | 0 |
| 1736962200 | 92.06 | 12.06 | 15.07 | 82.584 | 95.947 | 81.914 | 0 |
| 1736875800 | 80.005 | -0.51 | -0.63 | 83.065 | 89.375 | 78.081 | 0 |
| 1736789400 | 80.511 | -7.8 | -8.83 | 83.271 | 83.271 | 71.345 | 0 |
| 1736530200 | 88.313 | -9.15 | -9.39 | 96.482 | 99.355 | 87.97 | 0 |
| 1736443800 | 97.467 | 9.97 | 11.40 | 87.093 | 97.867 | 85.706 | 0 |
| 1736357400 | 87.494 | -8.06 | -8.44 | 96.436 | 97.521 | 80.771 | 0 |
| 1736271000 | 95.556 | 3.59 | 3.90 | 89.839 | 100.439 | 89.405 | 0 |
| 1736184600 | 91.965 | 9.44 | 11.44 | 86.981 | 93.847 | 85.068 | 0 |
| 1735925400 | 82.527 | -3.87 | -4.48 | 86.5 | 88.662 | 80.215 | 0 |
| 1735839000 | 86.401 | 10.83 | 14.34 | 75.537 | 86.401 | 71.955 | 0 |
| 1735666200 | 75.568 | 7.87 | 11.62 | 66.295 | 76.146 | 66.185 | 0 |
| 1735579800 | 67.699 | -10.88 | -13.84 | 74.592 | 76.786 | 64.998999 | 0 |
| 1735320600 | 78.574 | 4.11 | 5.51 | 72.545 | 80.025 | 70.881 | 0 |
| 1735061400 | 74.469 | 4.76 | 6.82 | 74.334 | 76.963 | 73.957 | 0 |
| 1734975000 | 69.713 | -4.37 | -5.90 | 67.162 | 72.266 | 63.126 | 0 |
| 1734715800 | 74.083 | -4.65 | -5.91 | 73.116 | 74.93 | 62.336 | 0 |
| 1734629400 | 78.735 | -24.01 | -23.36 | 86.083 | 90.04 | 74.71 | 0 |
| 1734543000 | 102.74 | 4.82 | 4.92 | 100.002 | 105.01 | 98.649 | 0 |
| 1734456600 | 97.924 | -3.24 | -3.20 | 95.802 | 103.012 | 92.547 | 0 |
| 1734370200 | 101.161 | -4.08 | -3.88 | 100.259 | 102.986 | 96.951 | 0 |
| 1734111000 | 105.245 | -1.71 | -1.59 | 105.357 | 110.888 | 102.178 | 0 |
| 1734024600 | 106.95 | -3.32 | -3.01 | 110.612 | 110.967 | 104.264 | 0 |
| 1733938200 | 110.271 | 4.69 | 4.44 | 105.001 | 115.684 | 105.001 | 0 |
| 1733851800 | 105.583 | -2.51 | -2.32 | 102.878 | 109.009 | 101.302 | 0 |
| 1733765400 | 108.095 | 4.89 | 4.73 | 107.154 | 112.68 | 98.398 | 0 |
| 1733506200 | 103.21 | -5.11 | -4.72 | 108.716 | 109.379 | 101.409 | 0 |
| 1733419800 | 108.318 | 4.68 | 4.52 | 103.625 | 111.464 | 103.625 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
