Hot Features
プレミアム
OMRX Total Bond Index (OMRXBOND)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 6588.3823 | 34.04 | 0.52 | 6574.5363 | 6599.157 | 6574.5363 | 0 |
| 1743714000 | 6554.3464 | 10.59 | 0.16 | 6556.6421 | 6556.6421 | 6550.2785 | 0 |
| 1743627600 | 6543.755 | -1.72 | -0.03 | 6543.3128 | 6547.4658 | 6543.0126 | 0 |
| 1743541200 | 6545.4753 | 4.32 | 0.07 | 6539.6708 | 6546.8381 | 6539.6708 | 0 |
| 1743454800 | 6541.1577 | 6.72 | 0.10 | 6545.9835 | 6546.0913 | 6540.5661 | 0 |
| 1743195600 | 6534.435 | 7.95 | 0.12 | 6529.9411 | 6537.7371 | 6529.9411 | 0 |
| 1743109200 | 6526.4885 | 7.79 | 0.12 | 6523.031 | 6528.6148 | 6520.7909 | 0 |
| 1743022800 | 6518.6988 | 2.29 | 0.04 | 6516.706 | 6525.3052 | 6516.4648 | 0 |
| 1742936400 | 6516.4102 | 0.74 | 0.01 | 6516.735 | 6516.7628 | 6509.7976 | 0 |
| 1742850000 | 6515.6739 | -2.57 | -0.04 | 6513.9858 | 6517.2009 | 6512.7217 | 0 |
| 1742590800 | 6518.2483 | -3.13 | -0.05 | 6521.8558 | 6523.225 | 6517.8061 | 0 |
| 1742504400 | 6521.3745 | 7.54 | 0.12 | 6520.7721 | 6530.0613 | 6518.8665 | 0 |
| 1742418000 | 6513.8305 | -7.96 | -0.12 | 6525.0532 | 6531.1348 | 6511.1777 | 0 |
| 1742331600 | 6521.7942 | -4.83 | -0.07 | 6526.9203 | 6526.9203 | 6518.1841 | 0 |
| 1742245200 | 6526.6288 | 7.1 | 0.11 | 6521.1382 | 6530.2193 | 6520.8945 | 0 |
| 1741986000 | 6519.5334 | -4.51 | -0.07 | 6524.4869 | 6525.7772 | 6514.4855 | 0 |
| 1741899600 | 6524.0449 | 0.58 | 0.01 | 6525.1933 | 6526.4945 | 6517.6457 | 0 |
| 1741813200 | 6523.468 | 2.68 | 0.04 | 6520.763 | 6524.5903 | 6516.3068 | 0 |
| 1741726800 | 6520.7834 | -9.19 | -0.14 | 6528.877 | 6528.877 | 6518.046 | 0 |
| 1741640400 | 6529.9689 | -3.49 | -0.05 | 6531.3692 | 6538.5185 | 6528.4393 | 0 |
| 1741384800 | 6533.4626 | 10.49 | 0.16 | 6531.7632 | 6540.7321 | 6530.0874 | 0 |
| 1741298400 | 6522.9757 | -28.03 | -0.43 | 6527.9632 | 6533.4063 | 6521.9264 | 0 |
| 1741212000 | 6551.0093 | -37.78 | -0.57 | 6560.3423 | 6564.5948 | 6547.5117 | 0 |
| 1741125600 | 6588.7861 | 9.64 | 0.15 | 6590.1055 | 6590.908 | 6584.3053 | 0 |
| 1741039200 | 6579.1473 | -10.71 | -0.16 | 6587.955 | 6589.9969 | 6574.9556 | 0 |
| 1740780000 | 6589.8524 | -1.71 | -0.03 | 6600.6824 | 6600.725 | 6589.1481 | 0 |
| 1740693600 | 6591.5575 | 10.73 | 0.16 | 6584.8891 | 6592.3572 | 6583.8653 | 0 |
| 1740607200 | 6580.8301 | 5.95 | 0.09 | 6574.2772 | 6582.359 | 6574.2772 | 0 |
| 1740520800 | 6574.8752 | 4.43 | 0.07 | 6571.2879 | 6574.9102 | 6570.6731 | 0 |
| 1740434400 | 6570.4453 | 0.67 | 0.01 | 6570.1255 | 6572.3846 | 6566.5164 | 0 |
| 1740175200 | 6569.7782 | 5.18 | 0.08 | 6569.162 | 6573.0507 | 6564.9889 | 0 |
| 1740088800 | 6564.6016 | 0.95 | 0.01 | 6564.8154 | 6565.0252 | 6561.409 | 0 |
| 1740002400 | 6563.6538 | -7.83 | -0.12 | 6568.2698 | 6568.6989 | 6562.389 | 0 |
| 1739916000 | 6571.4865 | -1.23 | -0.02 | 6566.0303 | 6571.5114 | 6566.0241 | 0 |
| 1739570400 | 6572.7156 | -3.09 | -0.05 | 6574.675 | 6575.3021 | 6571.202 | 0 |
| 1739484000 | 6575.8076 | 7.82 | 0.12 | 6569.8924 | 6577.4242 | 6569.8924 | 0 |
| 1739397600 | 6567.9865 | -4.05 | -0.06 | 6570.5244 | 6573.52 | 6566.4258 | 0 |
| 1739311200 | 6572.0347 | -11.37 | -0.17 | 6578.5246 | 6578.5246 | 6571.9291 | 0 |
| 1739224800 | 6583.402 | 1.99 | 0.03 | 6586.9371 | 6587.2272 | 6581.1992 | 0 |
| 1738965600 | 6581.4163 | -7.73 | -0.12 | 6587.8945 | 6588.4377 | 6579.0718 | 0 |
| 1738879200 | 6589.142 | -11.13 | -0.17 | 6581.4609 | 6589.544 | 6574.8433 | 0 |
| 1738792800 | 6600.2717 | 7.95 | 0.12 | 6599.7574 | 6605.6335 | 6597.9844 | 0 |
| 1738706400 | 6592.3188 | -16.67 | -0.25 | 6598.7104 | 6598.7104 | 6589.3413 | 0 |
| 1738620000 | 6608.9848 | 16.43 | 0.25 | 6603.1011 | 6609.1294 | 6603.0444 | 0 |
| 1738360800 | 6592.5548 | 11.31 | 0.17 | 6582.3428 | 6594.5847 | 6582.1018 | 0 |
| 1738274400 | 6581.2475 | 17.28 | 0.26 | 6566.5865 | 6581.9232 | 6566.1866 | 0 |
| 1738188000 | 6563.9703 | 3.82 | 0.06 | 6563.3844 | 6565.0334 | 6560.8813 | 0 |
| 1738101600 | 6560.152 | 3.78 | 0.06 | 6555.59 | 6560.5798 | 6554.6998 | 0 |
| 1738015200 | 6556.3734 | 8.79 | 0.13 | 6557.6132 | 6564.0094 | 6556.0188 | 0 |
| 1737756000 | 6547.5795 | -10.12 | -0.15 | 6557.5204 | 6558.1728 | 6545.3089 | 0 |
| 1737669600 | 6557.7039 | -10.94 | -0.17 | 6568.482 | 6568.6073 | 6555.7954 | 0 |
| 1737583200 | 6568.6427 | 2.4 | 0.04 | 6568.9825 | 6573.5397 | 6567.5985 | 0 |
| 1737496800 | 6566.2404 | 0.15 | 0.00 | 6565.7728 | 6566.6049 | 6562.6093 | 0 |
| 1737151200 | 6566.0923 | 12.29 | 0.19 | 6564.0262 | 6569.2984 | 6561.8115 | 0 |
| 1737064800 | 6553.7996 | 0.98 | 0.01 | 6552.1216 | 6554.5403 | 6549.1519 | 0 |
| 1736978400 | 6552.8198 | 27.9 | 0.43 | 6531.7434 | 6553.4539 | 6530.2344 | 0 |
| 1736892000 | 6524.9156 | -3.49 | -0.05 | 6531.6614 | 6531.8724 | 6524.8376 | 0 |
| 1736805600 | 6528.4044 | -7.93 | -0.12 | 6527.305 | 6529.1748 | 6524.3255 | 0 |
| 1736546400 | 6536.3296 | 3.38 | 0.05 | 6539.0047 | 6539.0047 | 6528.8909 | 0 |
| 1736373600 | 6532.9531 | 3.14 | 0.05 | 6540.0748 | 6540.1863 | 6531.3996 | 0 |
| 1736287200 | 6529.8179 | -9.62 | -0.15 | 6531.0566 | 6533.2398 | 6529.519 | 0 |
| 1736200800 | 6539.4389 | 0 | 0.00 | 6539.4389 | 6539.4389 | 6539.4389 | 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
