Hot Features
プレミアム
EN Industry World Basic Materials GR (IWBMG)
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 | -94.11 | -2.28941337887 | 4110.66 | 4139.81 | 3931.57 | 0 | 0 | IX |
| 4 | -100.27 | -2.43561778266 | 4116.82 | 4338.88 | 3931.57 | 0 | 0 | IX |
| 12 | -155.61 | -3.72972273355 | 4172.16 | 4338.88 | 3931.57 | 0 | 0 | IX |
| 26 | 17.75 | 0.443883164949 | 3998.8 | 4352.18 | 3644.58 | 0 | 0 | IX |
| 52 | 17.75 | 0.443883164949 | 3998.8 | 4352.18 | 3644.58 | 0 | 0 | IX |
| 156 | 17.75 | 0.443883164949 | 3998.8 | 4352.18 | 3644.58 | 0 | 0 | IX |
| 260 | 17.75 | 0.443883164949 | 3998.8 | 4352.18 | 3644.58 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 4015.02 | 40 | 1.01 | 3995.52 | 4017.62 | 3995.52 | 0 |
| 1783614600 | 3975.02 | 48.22 | 1.23 | 3931.57 | 3975.02 | 3931.57 | 0 |
| 1783528200 | 3926.8 | -117.55 | -2.91 | 4014.78 | 4014.78 | 3919.24 | 0 |
| 1783441800 | 4044.35 | -52.83 | -1.29 | 4085.42 | 4087.04 | 4032.2 | 0 |
| 1783355400 | 4097.18 | -33.11 | -0.80 | 4133.39 | 4139.81 | 4094.12 | 0 |
| 1783096200 | 4130.29 | 59.6 | 1.46 | 4110.66 | 4132.29 | 4109.15 | 0 |
| 1783009800 | 4070.69 | 0 | 0.00 | 4070.69 | 4070.69 | 4070.69 | 0 |
| 1782923400 | 4070.69 | 39.36 | 0.98 | 4039.2 | 4070.69 | 4030.94 | 0 |
| 1782837000 | 4031.33 | 26.24 | 0.66 | 4011.19 | 4034.81 | 4011.19 | 0 |
| 1782750600 | 4005.09 | -57.92 | -1.43 | 4057.11 | 4059.8 | 3998.69 | 0 |
| 1782491400 | 4063.01 | -19.13 | -0.47 | 4061.2 | 4068.52 | 4032.66 | 0 |
| 1782405000 | 4082.14 | 25.08 | 0.62 | 4039.86 | 4083.22 | 4030.22 | 0 |
| 1782318600 | 4057.06 | -61.65 | -1.50 | 4092.64 | 4101.22 | 4053.31 | 0 |
| 1782232200 | 4118.71 | -72.96 | -1.74 | 4171.57 | 4171.57 | 4095.2 | 0 |
| 1782145800 | 4191.67 | -145.82 | -3.36 | 4171.72 | 4193.39 | 4170.13 | 0 |
| 1781886600 | 4337.49 | 0 | 0.00 | 4337.49 | 4337.49 | 4337.49 | 0 |
| 1781800200 | 4337.49 | 0 | 0.00 | 4337.49 | 4337.49 | 4337.49 | 0 |
| 1781713800 | 4337.49 | 37.97 | 0.88 | 4303.62 | 4338.88 | 4295.06 | 0 |
| 1781627400 | 4299.52 | 18.46 | 0.43 | 4276.8 | 4314.26 | 4273.5 | 0 |
| 1781541000 | 4281.06 | 93.25 | 2.23 | 4228.54 | 4297.12 | 4227.61 | 0 |
| 1781281800 | 4187.81 | 145.65 | 3.60 | 4116.82 | 4187.81 | 4116.82 | 0 |
| 1781195400 | 4042.16 | 38.19 | 0.95 | 3990.84 | 4045.88 | 3990.23 | 0 |
| 1781109000 | 4003.97 | -98.6 | -2.40 | 4057.01 | 4060.26 | 4000.21 | 0 |
| 1781022600 | 4102.57 | 0 | 0.00 | 4102.57 | 4102.57 | 4102.57 | 0 |
| 1780936200 | 4102.57 | -49.22 | -1.19 | 4110.11 | 4111.97 | 4097.54 | 0 |
| 1780677000 | 4151.79 | -122.31 | -2.86 | 4243.47 | 4248.84 | 4151.58 | 0 |
| 1780590600 | 4274.1 | -30.68 | -0.71 | 4259.04 | 4283.88 | 4243.6 | 0 |
| 1780504200 | 4304.78 | 11.86 | 0.28 | 4324.25 | 4326.12 | 4298.52 | 0 |
| 1780417800 | 4292.92 | 54.03 | 1.27 | 4243.49 | 4293.43 | 4243.49 | 0 |
| 1780331400 | 4238.89 | -14.54 | -0.34 | 4259.17 | 4268.92 | 4200.64 | 0 |
| 1780072200 | 4253.43 | 35.29 | 0.84 | 4252.68 | 4271.28 | 4243.12 | 0 |
| 1779985800 | 4218.14 | -14.8 | -0.35 | 4202.31 | 4218.38 | 4155.7 | 0 |
| 1779899400 | 4232.9399 | -2.09 | -0.05 | 4245.43 | 4252.63 | 4215.97 | 0 |
| 1779813000 | 4235.03 | 24.07 | 0.57 | 4214.01 | 4251.32 | 4214.01 | 0 |
| 1779726600 | 4210.96 | 51.2 | 1.23 | 4176.76 | 4211.04 | 4176.76 | 0 |
| 1779467400 | 4159.76 | 38.77 | 0.94 | 4153.41 | 4162.56 | 4142.87 | 0 |
| 1779381000 | 4120.99 | 44.3 | 1.09 | 4100.01 | 4124.33 | 4097.2 | 0 |
| 1779294600 | 4076.69 | 19.84 | 0.49 | 4032.07 | 4080.69 | 4032.07 | 0 |
| 1779208200 | 4056.85 | -55.89 | -1.36 | 4108.26 | 4108.59 | 4037.86 | 0 |
| 1779121800 | 4112.74 | -27.78 | -0.67 | 4117.4 | 4135.77 | 4102.93 | 0 |
| 1778862600 | 4140.52 | -165.46 | -3.84 | 4266.92 | 4266.92 | 4137.83 | 0 |
| 1778776200 | 4305.9799 | -31.33 | -0.72 | 4329.61 | 4336.1899 | 4292.07 | 0 |
| 1778689800 | 4337.31 | 105.66 | 2.50 | 4299.61 | 4340.38 | 4299.61 | 0 |
| 1778603400 | 4231.65 | -27.93 | -0.66 | 4273.17 | 4278.54 | 4221.62 | 0 |
| 1778517000 | 4259.58 | 85.91 | 2.06 | 4188.79 | 4264.89 | 4187.9 | 0 |
| 1778257800 | 4173.67 | -18.27 | -0.44 | 4156.27 | 4189.82 | 4143.31 | 0 |
| 1778171400 | 4191.9399 | 48.7 | 1.18 | 4204.87 | 4227.9799 | 4190.8 | 0 |
| 1778085000 | 4143.24 | 97.05 | 2.40 | 4059.57 | 4157.25 | 4059.57 | 0 |
| 1777998600 | 4046.19 | 27.09 | 0.67 | 4011.1 | 4047.74 | 4003.49 | 0 |
| 1777912200 | 4019.1 | -21.47 | -0.53 | 4061.99 | 4065.72 | 4016.2 | 0 |
| 1777566600 | 4040.57 | 21.55 | 0.54 | 3999.21 | 4045.26 | 3994.51 | 0 |
| 1777480200 | 4019.02 | -98.47 | -2.39 | 4058.41 | 4064.03 | 4013.41 | 0 |
| 1777393800 | 4117.49 | 0 | 0.00 | 4117.49 | 4117.49 | 4117.49 | 0 |
| 1777307400 | 4117.49 | -17.24 | -0.42 | 4138.91 | 4146.97 | 4111.15 | 0 |
| 1777048200 | 4134.7299 | -2 | -0.05 | 4132.2299 | 4141.01 | 4108.28 | 0 |
| 1776961800 | 4136.7299 | -24.29 | -0.58 | 4150.31 | 4168.41 | 4135.86 | 0 |
| 1776875400 | 4161.02 | 15.66 | 0.38 | 4128.02 | 4174.28 | 4128.02 | 0 |
| 1776789000 | 4145.36 | -45.93 | -1.10 | 4196.7299 | 4200.12 | 4143.9 | 0 |
| 1776702600 | 4191.29 | -33.81 | -0.80 | 4205.17 | 4205.17 | 4183.91 | 0 |
| 1776443400 | 4225.1 | 45.27 | 1.08 | 4172.16 | 4226.32 | 4159.71 | 0 |
| 1776357000 | 4179.83 | 18.96 | 0.46 | 4171.06 | 4198.88 | 4171.06 | 0 |
| 1776270600 | 4160.87 | -32.93 | -0.79 | 4201.32 | 4206.84 | 4158.56 | 0 |
| 1776184200 | 4193.8 | 21.92 | 0.53 | 4189.58 | 4212.4799 | 4183.18 | 0 |
| 1776097800 | 4171.88 | 13.12 | 0.32 | 4187.53 | 4189.79 | 4161.1 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
