Hot Features
プレミアム
AScX Index (ASCX)
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 | -57.59 | -4.39813046998 | 1309.42 | 1311.15 | 1250.16 | 0 | 0 | IX |
| 4 | 6.32 | 0.507422662203 | 1245.51 | 1311.15 | 1225.12 | 0 | 0 | IX |
| 12 | -11.23 | -0.889110572736 | 1263.06 | 1311.15 | 1166.05 | 0 | 0 | IX |
| 26 | -21.65 | -1.70006596099 | 1273.48 | 1311.15 | 1153.09 | 0 | 0 | IX |
| 52 | 26.12 | 2.13100978209 | 1225.71 | 1311.15 | 1153.09 | 0 | 0 | IX |
| 156 | -160.25 | -11.3485071667 | 1412.08 | 1462.71 | 1100.42 | 0 | 0 | IX |
| 260 | 209.63 | 20.1141815391 | 1042.2 | 1462.71 | 607.03 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1251.83 | -13.71 | -1.08 | 1264.33 | 1265.6199 | 1250.16 | 0 |
| 1736530200 | 1265.54 | -12.33 | -0.96 | 1276.64 | 1278.15 | 1265.54 | 0 |
| 1736443800 | 1277.8699 | -4.81 | -0.38 | 1280.43 | 1281.01 | 1276.1099 | 0 |
| 1736357400 | 1282.68 | -15.62 | -1.20 | 1298.97 | 1299.24 | 1280.91 | 0 |
| 1736271000 | 1298.3 | -4.96 | -0.38 | 1305.31 | 1308.13 | 1296.39 | 0 |
| 1736184600 | 1303.26 | 3.96 | 0.30 | 1309.42 | 1311.15 | 1296.65 | 0 |
| 1735925400 | 1299.3 | 1.77 | 0.14 | 1300.52 | 1303 | 1296.3699 | 0 |
| 1735839000 | 1297.53 | 39.66 | 3.15 | 1268.29 | 1297.53 | 1268.29 | 0 |
| 1735666200 | 1257.8699 | 12.53 | 1.01 | 1245.54 | 1259.8 | 1245.13 | 0 |
| 1735579800 | 1245.34 | -16.75 | -1.33 | 1259.24 | 1260.43 | 1244.97 | 0 |
| 1735320600 | 1262.09 | 13.7 | 1.10 | 1248.71 | 1267.91 | 1248.71 | 0 |
| 1735061400 | 1248.39 | 11.03 | 0.89 | 1242.98 | 1249.54 | 1242.54 | 0 |
| 1734975000 | 1237.3599 | -11.51 | -0.92 | 1245.24 | 1245.26 | 1235.82 | 0 |
| 1734715800 | 1248.8699 | 3.68 | 0.30 | 1241.65 | 1248.8699 | 1232.05 | 0 |
| 1734629400 | 1245.19 | -1.89 | -0.15 | 1235.66 | 1253.8 | 1235.66 | 0 |
| 1734543000 | 1247.08 | 12.93 | 1.05 | 1240.83 | 1249.15 | 1238.05 | 0 |
| 1734456600 | 1234.15 | 7.15 | 0.58 | 1234.23 | 1245.04 | 1229.99 | 0 |
| 1734370200 | 1227 | -13.33 | -1.07 | 1245.51 | 1246.74 | 1225.1199 | 0 |
| 1734111000 | 1240.33 | -1.69 | -0.14 | 1240.18 | 1242.8 | 1237.44 | 0 |
| 1734024600 | 1242.02 | -9.39 | -0.75 | 1256.7 | 1259 | 1241.35 | 0 |
| 1733938200 | 1251.41 | -4.52 | -0.36 | 1254.18 | 1259.78 | 1249.98 | 0 |
| 1733851800 | 1255.93 | 0 | 0.00 | 1255.93 | 1255.93 | 1255.93 | 0 |
| 1733765400 | 1255.93 | 0.74 | 0.06 | 1262.58 | 1266.8 | 1252.6099 | 0 |
| 1733506200 | 1255.19 | 4.34 | 0.35 | 1252.75 | 1260 | 1251.02 | 0 |
| 1733419800 | 1250.85 | 5.75 | 0.46 | 1243.1099 | 1251.2 | 1241.14 | 0 |
| 1733333400 | 1245.1 | 13.25 | 1.08 | 1237.71 | 1245.73 | 1236.49 | 0 |
| 1733247000 | 1231.85 | 4.43 | 0.36 | 1226.44 | 1234.27 | 1225.94 | 0 |
| 1733160600 | 1227.42 | 0.64 | 0.05 | 1223.71 | 1235.64 | 1223.71 | 0 |
| 1732901400 | 1226.78 | 12.12 | 1.00 | 1218.52 | 1230.59 | 1218.52 | 0 |
| 1732815000 | 1214.66 | 48.61 | 4.17 | 1185.3 | 1219.4 | 1181.21 | 0 |
| 1732728600 | 1166.05 | 0 | 0.00 | 1166.05 | 1166.05 | 1166.05 | 0 |
| 1732642200 | 1166.05 | -21.81 | -1.84 | 1181.59 | 1181.99 | 1166.05 | 0 |
| 1732555800 | 1187.8599 | 4.71 | 0.40 | 1189.85 | 1190.19 | 1178.05 | 0 |
| 1732296600 | 1183.15 | 9.48 | 0.81 | 1178.45 | 1184.48 | 1169.52 | 0 |
| 1732210200 | 1173.67 | -3.42 | -0.29 | 1177.85 | 1177.85 | 1166.78 | 0 |
| 1732123800 | 1177.09 | -5.18 | -0.44 | 1196.2 | 1197.2 | 1175.95 | 0 |
| 1732037400 | 1182.27 | -5.8 | -0.49 | 1190.47 | 1194.1 | 1173.81 | 0 |
| 1731951000 | 1188.07 | -20.96 | -1.73 | 1209.26 | 1209.26 | 1186.33 | 0 |
| 1731691800 | 1209.03 | 6.48 | 0.54 | 1195.97 | 1212.22 | 1194.48 | 0 |
| 1731605400 | 1202.55 | 28.38 | 2.42 | 1193.84 | 1204.23 | 1188.27 | 0 |
| 1731519000 | 1174.17 | -8.54 | -0.72 | 1180.52 | 1183.8 | 1170.85 | 0 |
| 1731432600 | 1182.71 | -22.93 | -1.90 | 1198.75 | 1200.72 | 1182.52 | 0 |
| 1731346200 | 1205.64 | 6.86 | 0.57 | 1209.7 | 1219.32 | 1205.64 | 0 |
| 1731087000 | 1198.78 | -1.05 | -0.09 | 1208.66 | 1209.05 | 1195.7 | 0 |
| 1731000600 | 1199.83 | 6.67 | 0.56 | 1193.05 | 1207.21 | 1192.82 | 0 |
| 1730914200 | 1193.16 | -11.01 | -0.91 | 1209.49 | 1218.4 | 1191.71 | 0 |
| 1730827800 | 1204.17 | -1.11 | -0.09 | 1206.1099 | 1212.25 | 1202.74 | 0 |
| 1730741400 | 1205.28 | -13.21 | -1.08 | 1215.82 | 1220.26 | 1205.28 | 0 |
| 1730482200 | 1218.49 | 10.81 | 0.90 | 1220.1 | 1225.56 | 1213.42 | 0 |
| 1730395800 | 1207.68 | -19.23 | -1.57 | 1219.55 | 1220.58 | 1205.02 | 0 |
| 1730309400 | 1226.91 | -7.25 | -0.59 | 1234.88 | 1239.27 | 1225.46 | 0 |
| 1730223000 | 1234.16 | -3.68 | -0.30 | 1240.83 | 1242.03 | 1229.84 | 0 |
| 1730136600 | 1237.84 | -1.88 | -0.15 | 1245.01 | 1245.01 | 1233.96 | 0 |
| 1729873800 | 1239.72 | 5.42 | 0.44 | 1231.51 | 1243.68 | 1227.59 | 0 |
| 1729787400 | 1234.3 | -7.02 | -0.57 | 1241.2 | 1244.39 | 1233.49 | 0 |
| 1729701000 | 1241.32 | -16.6 | -1.32 | 1255.3699 | 1256.47 | 1241.32 | 0 |
| 1729614600 | 1257.92 | -7.25 | -0.57 | 1263.06 | 1263.06 | 1251.52 | 0 |
| 1729528200 | 1265.17 | 0 | 0.00 | 1265.17 | 1265.17 | 1265.17 | 0 |
| 1729269000 | 1265.17 | 3.05 | 0.24 | 1264.85 | 1271.48 | 1264.85 | 0 |
| 1729182600 | 1262.1199 | -0.9 | -0.07 | 1268.78 | 1273.5 | 1261.1099 | 0 |
| 1729096200 | 1263.02 | -7.5 | -0.59 | 1270.5 | 1274.02 | 1263.02 | 0 |
| 1729009800 | 1270.52 | 2.37 | 0.19 | 1270.92 | 1276.6199 | 1267.15 | 0 |
| 1728923400 | 1268.15 | -3.34 | -0.26 | 1271.5 | 1272.15 | 1264.29 | 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
