Hot Features
プレミアム
PHLX Utility Sector Total Return (XUTY)
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 |
|---|---|---|---|---|---|---|---|
| 1737496800 | 1617.3747 | 17.57 | 1.10 | 1612.3099 | 1626.2712 | 1611.0073 | 0 |
| 1737151200 | 1599.8006 | 2.21 | 0.14 | 1596.6833 | 1607.8648 | 1593.6396 | 0 |
| 1737064800 | 1597.5897 | 41.77 | 2.68 | 1553.8532 | 1597.77 | 1553.7748 | 0 |
| 1736978400 | 1555.8171 | 19.92 | 1.30 | 1558.979 | 1569.1931 | 1554.3354 | 0 |
| 1736892000 | 1535.8968 | 16.33 | 1.07 | 1522.1482 | 1540.2381 | 1519.4765 | 0 |
| 1736805600 | 1519.5676 | -15.72 | -1.02 | 1532.7777 | 1535.5071 | 1503.4469 | 0 |
| 1736546400 | 1535.2922 | 0.18 | 0.01 | 1549.5286 | 1563.3874 | 1530.6251 | 0 |
| 1736373600 | 1535.1169 | 2.67 | 0.17 | 1527.6893 | 1535.7123 | 1509.9146 | 0 |
| 1736287200 | 1532.4451 | -5.22 | -0.34 | 1540.6139 | 1549.4072 | 1528.9462 | 0 |
| 1736200800 | 1537.6636 | -13.88 | -0.89 | 1546.8259 | 1548.375 | 1530.321 | 0 |
| 1735941600 | 1551.5405 | 10.45 | 0.68 | 1547.844 | 1561.556 | 1544.8916 | 0 |
| 1735855200 | 1541.0939 | 9.42 | 0.61 | 1544.5465 | 1550.3852 | 1532.5469 | 0 |
| 1735682400 | 1531.6776 | -1.21 | -0.08 | 1534.1835 | 1540.1107 | 1524.1401 | 0 |
| 1735596000 | 1532.8894 | -6.9 | -0.45 | 1531.4447 | 1536.3445 | 1520.4499 | 0 |
| 1735336800 | 1539.7902 | -2.52 | -0.16 | 1531.974 | 1544.2195 | 1530.7691 | 0 |
| 1735250400 | 1542.3095 | -5.53 | -0.36 | 1540.7463 | 1547.6257 | 1537.8882 | 0 |
| 1735077600 | 1547.8353 | 6.36 | 0.41 | 1538.8653 | 1547.9087 | 1536.6387 | 0 |
| 1734991200 | 1541.4793 | 5.68 | 0.37 | 1532.2922 | 1542.4063 | 1518.8862 | 0 |
| 1734732000 | 1535.7971 | 23.37 | 1.55 | 1508.3224 | 1538.8357 | 1506.4299 | 0 |
| 1734645600 | 1512.4237 | 3.71 | 0.25 | 1510.6415 | 1529.2602 | 1510.6415 | 0 |
| 1734559200 | 1508.7103 | -34.44 | -2.23 | 1538.0878 | 1542.0386 | 1507.9528 | 0 |
| 1734472800 | 1543.1474 | -2.19 | -0.14 | 1534.4423 | 1549.8909 | 1533.551 | 0 |
| 1734386400 | 1545.3339 | -14.4 | -0.92 | 1561.6813 | 1563.8416 | 1545.1715 | 0 |
| 1734127200 | 1559.7369 | 0.8 | 0.05 | 1558.7455 | 1566.5697 | 1555.6987 | 0 |
| 1734040800 | 1558.933 | -1.82 | -0.12 | 1567.888 | 1573.8527 | 1558.3789 | 0 |
| 1733954400 | 1560.7572 | -12.23 | -0.78 | 1574.0398 | 1575.6634 | 1557.5542 | 0 |
| 1733868000 | 1572.9907 | -9.75 | -0.62 | 1578.5473 | 1578.5473 | 1558.6573 | 0 |
| 1733781600 | 1582.7397 | -16.62 | -1.04 | 1598.8015 | 1600.4146 | 1581.7529 | 0 |
| 1733522400 | 1599.3563 | -20.9 | -1.29 | 1620.0778 | 1622.2907 | 1596.1319 | 0 |
| 1733436000 | 1620.2549 | 6.93 | 0.43 | 1614.9387 | 1627.1443 | 1613.4614 | 0 |
| 1733349600 | 1613.329 | -1.61 | -0.10 | 1614.9618 | 1620.8887 | 1606.281 | 0 |
| 1733263200 | 1614.9376 | -18.16 | -1.11 | 1641.8563 | 1644.1534 | 1614.7757 | 0 |
| 1733176800 | 1633.0943 | -32.1 | -1.93 | 1668.0434 | 1668.1221 | 1632.5283 | 0 |
| 1732917600 | 1665.1945 | -2.64 | -0.16 | 1671.226 | 1671.8787 | 1663.9308 | 0 |
| 1732744800 | 1667.8393 | 3.09 | 0.19 | 1671.6669 | 1678.6168 | 1666.731 | 0 |
| 1732658400 | 1664.7458 | 24.34 | 1.48 | 1644.5459 | 1665.924 | 1641.8124 | 0 |
| 1732572000 | 1640.406 | 9.87 | 0.61 | 1640.4106 | 1646.6005 | 1625.0171 | 0 |
| 1732312800 | 1630.5389 | -8.61 | -0.53 | 1646.286 | 1646.3979 | 1629.3966 | 0 |
| 1732226400 | 1639.1527 | 24.35 | 1.51 | 1616.5627 | 1640.6713 | 1608.5646 | 0 |
| 1732140000 | 1614.7992 | 1.22 | 0.08 | 1617.7256 | 1620.1205 | 1608.0059 | 0 |
| 1732053600 | 1613.5755 | 7.42 | 0.46 | 1600.2086 | 1614.318 | 1593.2046 | 0 |
| 1731967200 | 1606.157 | 10.95 | 0.69 | 1592.9054 | 1609.0757 | 1589.1558 | 0 |
| 1731708000 | 1595.2077 | 24.61 | 1.57 | 1571.6391 | 1596.1489 | 1571.6391 | 0 |
| 1731621600 | 1570.5988 | -0.23 | -0.01 | 1571.9405 | 1583.9584 | 1567.0565 | 0 |
| 1731535200 | 1570.8327 | -4.56 | -0.29 | 1584.8891 | 1584.8891 | 1562.957 | 0 |
| 1731448800 | 1575.3907 | -20.65 | -1.29 | 1592.8527 | 1594.0862 | 1569.6351 | 0 |
| 1731362400 | 1596.038 | -1.31 | -0.08 | 1594.7385 | 1607.1271 | 1590.6181 | 0 |
| 1731103200 | 1597.3479 | 28.07 | 1.79 | 1577.3838 | 1600.9854 | 1575.2089 | 0 |
| 1731016800 | 1569.28 | -5.07 | -0.32 | 1576.2117 | 1585.1025 | 1561.6413 | 0 |
| 1730930400 | 1574.352 | -28.63 | -1.79 | 1597.8608 | 1598.2352 | 1563.7847 | 0 |
| 1730844000 | 1602.9772 | 20.26 | 1.28 | 1579.4505 | 1603.4777 | 1577.5718 | 0 |
| 1730757600 | 1582.7194 | -22.41 | -1.40 | 1588.3336 | 1594.2896 | 1573.8768 | 0 |
| 1730494800 | 1605.1277 | -36.25 | -2.21 | 1638.6793 | 1644.4074 | 1603.7318 | 0 |
| 1730408400 | 1641.3778 | 20.13 | 1.24 | 1624.2797 | 1653.2532 | 1624.2797 | 0 |
| 1730322000 | 1621.2444 | -4.52 | -0.28 | 1631.6672 | 1634.5445 | 1619.1893 | 0 |
| 1730235600 | 1625.7659 | -37.89 | -2.28 | 1652.0531 | 1652.1948 | 1625.5589 | 0 |
| 1730149200 | 1663.6557 | 11.29 | 0.68 | 1659.5329 | 1671.9152 | 1658.3771 | 0 |
| 1729890000 | 1652.368 | -24.32 | -1.45 | 1684.4981 | 1684.5527 | 1651.2208 | 0 |
| 1729803600 | 1676.6871 | -14.94 | -0.88 | 1691.45 | 1693.2525 | 1672.6092 | 0 |
| 1729717200 | 1691.6242 | 16.75 | 1.00 | 1673.6264 | 1691.7631 | 1673.4895 | 0 |
| 1729630800 | 1674.8741 | -5.45 | -0.32 | 1668.3303 | 1678.6053 | 1662.2235 | 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
