Hot Features
プレミアム
EN BIODIV ENB W GR (EBEWG)
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 | 90.11 | 1.26157658572 | 7142.65 | 7233.27 | 7042.45 | 0 | 0 | IX |
| 4 | 325.42 | 4.71122023818 | 6907.34 | 7233.27 | 6747.69 | 0 | 0 | IX |
| 12 | 645.15 | 9.79338485429 | 6587.61 | 7233.27 | 6345.49 | 0 | 0 | IX |
| 26 | 706.42 | 10.8241372653 | 6526.34 | 7233.27 | 5993.06 | 0 | 0 | IX |
| 52 | 1565.06 | 27.6136704483 | 5667.7 | 7233.27 | 5652.6 | 0 | 0 | IX |
| 156 | 1435.8 | 24.768154343 | 5796.96 | 7233.27 | 5315.85 | 0 | 0 | IX |
| 260 | 1435.8 | 24.768154343 | 5796.96 | 7233.27 | 5315.85 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 7231 | 139.25 | 1.96 | 7125.93 | 7233.27 | 7118.57 | 0 |
| 1732123800 | 7091.75 | 0.57 | 0.01 | 7092.78 | 7126.13 | 7071.66 | 0 |
| 1732037400 | 7091.18 | 0.14 | 0.00 | 7088.43 | 7116.32 | 7042.45 | 0 |
| 1731951000 | 7091.04 | 37.25 | 0.53 | 7058.98 | 7104.15 | 7042.52 | 0 |
| 1731691800 | 7053.79 | -90.4 | -1.27 | 7142.65 | 7149.45 | 7050.55 | 0 |
| 1731605400 | 7144.19 | 31.26 | 0.44 | 7159.29 | 7197.36 | 7142.5 | 0 |
| 1731519000 | 7112.93 | 0 | 0.00 | 7112.93 | 7112.93 | 7112.93 | 0 |
| 1731432600 | 7112.93 | -24.57 | -0.34 | 7155.93 | 7163.65 | 7108.81 | 0 |
| 1731346200 | 7137.5 | 0.4 | 0.01 | 7141.12 | 7181.07 | 7135.14 | 0 |
| 1731087000 | 7137.1 | 75.29 | 1.07 | 7085.82 | 7143.63 | 7072.36 | 0 |
| 1731000600 | 7061.81 | 63.23 | 0.90 | 7012.73 | 7063.98 | 6997.6 | 0 |
| 1730914200 | 6998.58 | 192.16 | 2.82 | 6925.58 | 7034.14 | 6912.88 | 0 |
| 1730827800 | 6806.42 | 43.9 | 0.65 | 6766.25 | 6812.81 | 6757.36 | 0 |
| 1730741400 | 6762.52 | -58.85 | -0.86 | 6782.93 | 6786.34 | 6747.69 | 0 |
| 1730482200 | 6821.37 | 1.25 | 0.02 | 6783.71 | 6834.47 | 6765.16 | 0 |
| 1730395800 | 6820.12 | -79.93 | -1.16 | 6892.25 | 6893.78 | 6801.39 | 0 |
| 1730309400 | 6900.05 | -87.19 | -1.25 | 6975.53 | 6975.53 | 6899.6 | 0 |
| 1730223000 | 6987.24 | 41.25 | 0.59 | 6941.79 | 6992.12 | 6934.15 | 0 |
| 1730136600 | 6945.99 | -15.29 | -0.22 | 6924.63 | 6953.38 | 6911.24 | 0 |
| 1729873800 | 6961.28 | 56.95 | 0.82 | 6907.34 | 6961.58 | 6892.91 | 0 |
| 1729787400 | 6904.33 | -42.22 | -0.61 | 6946.31 | 6956.26 | 6892.2 | 0 |
| 1729701000 | 6946.55 | -33.62 | -0.48 | 6998.41 | 7013.77 | 6946.55 | 0 |
| 1729614600 | 6980.17 | -40.22 | -0.57 | 7022.38 | 7031.61 | 6969.35 | 0 |
| 1729528200 | 7020.39 | -1.24 | -0.02 | 7031.34 | 7035.11 | 6999.52 | 0 |
| 1729269000 | 7021.63 | 5.57 | 0.08 | 6992.19 | 7033.41 | 6981.13 | 0 |
| 1729182600 | 7016.06 | 73.45 | 1.06 | 6969.23 | 7043.19 | 6963.65 | 0 |
| 1729096200 | 6942.61 | -42.98 | -0.62 | 6959.25 | 6960.15 | 6922.34 | 0 |
| 1729009800 | 6985.59 | 25.55 | 0.37 | 6985.94 | 7022.27 | 6977.67 | 0 |
| 1728923400 | 6960.04 | 71.71 | 1.04 | 6903.16 | 6960.6 | 6895.47 | 0 |
| 1728664200 | 6888.33 | 4.86 | 0.07 | 6878.72 | 6904.03 | 6871.58 | 0 |
| 1728577800 | 6883.47 | 0 | 0.00 | 6883.47 | 6883.47 | 6883.47 | 0 |
| 1728491400 | 6883.47 | 97.84 | 1.44 | 6811.44 | 6884.22 | 6803.66 | 0 |
| 1728405000 | 6785.63 | 17.78 | 0.26 | 6727.9 | 6794.98 | 6718.17 | 0 |
| 1728318600 | 6767.85 | -1.86 | -0.03 | 6803.95 | 6810.94 | 6759.96 | 0 |
| 1728059400 | 6769.71 | 38.34 | 0.57 | 6728.02 | 6809.07 | 6723.11 | 0 |
| 1727973000 | 6731.37 | -21.9 | -0.32 | 6750.86 | 6750.86 | 6716.21 | 0 |
| 1727886600 | 6753.27 | 30.55 | 0.45 | 6721.06 | 6759.78 | 6686.67 | 0 |
| 1727800200 | 6722.72 | -26.89 | -0.40 | 6779.18 | 6821.06 | 6692.89 | 0 |
| 1727713800 | 6749.61 | -13.47 | -0.20 | 6728.93 | 6751.64 | 6700.51 | 0 |
| 1727454600 | 6763.08 | 37.57 | 0.56 | 6766.81 | 6777.16 | 6743.64 | 0 |
| 1727368200 | 6725.51 | 46.41 | 0.69 | 6684.38 | 6759.2 | 6684.38 | 0 |
| 1727281800 | 6679.1 | -12.05 | -0.18 | 6671.76 | 6682.04 | 6646.2 | 0 |
| 1727195400 | 6691.15 | 20.65 | 0.31 | 6684.83 | 6697.26 | 6656.63 | 0 |
| 1727109000 | 6670.5 | 18.84 | 0.28 | 6642.77 | 6686.01 | 6642.77 | 0 |
| 1726849800 | 6651.66 | -27.18 | -0.41 | 6654.32 | 6661.03 | 6627.61 | 0 |
| 1726763400 | 6678.84 | 127.52 | 1.95 | 6540.1 | 6688.38 | 6531.39 | 0 |
| 1726677000 | 6551.32 | 22.57 | 0.35 | 6535.06 | 6567.92 | 6521.18 | 0 |
| 1726590600 | 6528.75 | 16.8 | 0.26 | 6537.74 | 6557.85 | 6525.95 | 0 |
| 1726504200 | 6511.95 | -77.35 | -1.17 | 6573.26 | 6574.68 | 6498.75 | 0 |
| 1726245000 | 6589.3 | 46.75 | 0.71 | 6551.11 | 6601.7 | 6544.01 | 0 |
| 1726158600 | 6542.55 | 77.43 | 1.20 | 6551.37 | 6562.9399 | 6506.29 | 0 |
| 1726072200 | 6465.12 | 41.5 | 0.65 | 6458.81 | 6486.78 | 6395.2299 | 0 |
| 1725985800 | 6423.62 | -5.84 | -0.09 | 6435.93 | 6460.03 | 6415.22 | 0 |
| 1725899400 | 6429.46 | 80.34 | 1.27 | 6359.83 | 6430.34 | 6359.83 | 0 |
| 1725640200 | 6349.12 | -81.52 | -1.27 | 6425.29 | 6452.9799 | 6345.49 | 0 |
| 1725553800 | 6430.64 | -26.45 | -0.41 | 6456.37 | 6485.99 | 6418.28 | 0 |
| 1725467400 | 6457.09 | -73.09 | -1.12 | 6480.33 | 6480.33 | 6423.97 | 0 |
| 1725381000 | 6530.18 | -107.07 | -1.61 | 6643.75 | 6657.83 | 6529.04 | 0 |
| 1725294600 | 6637.25 | 42.49 | 0.64 | 6637.82 | 6639.43 | 6628.52 | 0 |
| 1725035400 | 6594.76 | -45.71 | -0.69 | 6587.61 | 6634.43 | 6583.33 | 0 |
| 1724949000 | 6640.47 | 112.91 | 1.73 | 6520.06 | 6642.14 | 6519.2 | 0 |
| 1724862600 | 6527.56 | -0.35 | -0.01 | 6547.9799 | 6581.29 | 6521.61 | 0 |
| 1724776200 | 6527.91 | 15.87 | 0.24 | 6514.09 | 6542.97 | 6489.55 | 0 |
| 1724689800 | 6512.04 | 14.86 | 0.23 | 6528.11 | 6543.65 | 6494.22 | 0 |
| 1724430600 | 6497.18 | -44.35 | -0.68 | 6490.29 | 6554.64 | 6489.1 | 0 |
| 1724344200 | 6541.53 | 28.18 | 0.43 | 6529.93 | 6568.95 | 6513.57 | 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
