Hot Features
プレミアム
DAX Risk Control 5% RV Total Return Index (2DWN)
DBI
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 | -1.17 | -0.544591323776 | 214.84 | 215.32 | 213.08 | 0 | 0 | IX |
| 4 | 1.24 | 0.583721696559 | 212.43 | 215.42 | 212.01 | 0 | 0 | IX |
| 12 | 11.41 | 5.6412538317 | 202.26 | 215.42 | 200.66 | 0 | 0 | IX |
| 26 | 17.37 | 8.84870096791 | 196.3 | 215.42 | 196.29 | 0 | 0 | IX |
| 52 | 19.99 | 10.3211482858 | 193.68 | 215.42 | 191.03 | 0 | 0 | IX |
| 156 | 41.75 | 24.2845509539 | 171.92 | 215.42 | 165.42 | 0 | 0 | IX |
| 260 | 46.8 | 28.0457841433 | 166.87 | 215.42 | 164.93 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 213.85 | 0.64 | 0.30 | 213.58 | 214.1 | 213.47 | 0 |
| 1741714200 | 213.21 | -0.55 | -0.26 | 213.88 | 214.18 | 213.08 | 0 |
| 1741627800 | 213.76 | -0.69 | -0.32 | 214.78 | 214.78 | 213.57 | 0 |
| 1741368600 | 214.45 | -0.75 | -0.35 | 214.8 | 214.87 | 214.18 | 0 |
| 1741282200 | 215.2 | 0.72 | 0.34 | 214.84 | 215.32 | 214.45 | 0 |
| 1741195800 | 214.48 | 2.01 | 0.95 | 213.75 | 214.73 | 213.71 | 0 |
| 1741109400 | 212.47 | -2.48 | -1.15 | 214.07 | 214.12 | 212.45 | 0 |
| 1741023000 | 214.95 | 1.78 | 0.84 | 213.59 | 215.42 | 213.15 | 0 |
| 1740763800 | 213.17 | 0.01 | 0.00 | 212.72 | 213.17 | 212.47 | 0 |
| 1740677400 | 213.16 | -0.75 | -0.35 | 213.28 | 213.59 | 212.62 | 0 |
| 1740591000 | 213.91 | 1.23 | 0.58 | 213.21 | 214.04 | 213.15 | 0 |
| 1740504600 | 212.68 | -0.04 | -0.02 | 212.53 | 213.21 | 212.44 | 0 |
| 1740418200 | 212.72 | 0.47 | 0.22 | 212.87 | 213.01 | 212.12 | 0 |
| 1740159000 | 212.25 | -0.08 | -0.04 | 212.38 | 212.59 | 212.06 | 0 |
| 1740072600 | 212.33 | -0.39 | -0.18 | 212.95 | 213.2 | 212.21 | 0 |
| 1739986200 | 212.72 | -1.35 | -0.63 | 214.18 | 214.38 | 212.66 | 0 |
| 1739899800 | 214.07 | 0.17 | 0.08 | 214.09 | 214.2 | 213.62 | 0 |
| 1739813400 | 213.9 | 1.04 | 0.49 | 213.16 | 213.92 | 213.02 | 0 |
| 1739554200 | 212.86 | -0.39 | -0.18 | 212.92 | 213.25 | 212.68 | 0 |
| 1739467800 | 213.25 | 1.89 | 0.89 | 212.43 | 213.3 | 212.01 | 0 |
| 1739381400 | 211.36 | 0.43 | 0.20 | 211.09 | 211.54 | 210.69 | 0 |
| 1739295000 | 210.93 | 0.49 | 0.23 | 210.44 | 210.97 | 210.34 | 0 |
| 1739208600 | 210.44 | 0.51 | 0.24 | 210.13 | 210.57 | 209.95 | 0 |
| 1738949400 | 209.93 | -0.43 | -0.20 | 210.4 | 210.54 | 209.83 | 0 |
| 1738863000 | 210.36 | 1.23 | 0.59 | 209.65 | 210.44 | 209.55 | 0 |
| 1738776600 | 209.13 | 0.32 | 0.15 | 208.52 | 209.13 | 208.36 | 0 |
| 1738690200 | 208.81 | 0.31 | 0.15 | 208.69 | 208.86 | 208 | 0 |
| 1738603800 | 208.5 | -1.14 | -0.54 | 208.01 | 208.63 | 207.82 | 0 |
| 1738344600 | 209.64 | 0.03 | 0.01 | 209.79 | 209.9 | 209.47 | 0 |
| 1738258200 | 209.61 | 0.36 | 0.17 | 209.41 | 209.63 | 209.31 | 0 |
| 1738171800 | 209.25 | 0.81 | 0.39 | 208.76 | 209.38 | 208.62 | 0 |
| 1738085400 | 208.44 | 0.59 | 0.28 | 208.22 | 208.61 | 207.91 | 0 |
| 1737999000 | 207.85 | -0.41 | -0.20 | 207.54 | 208.09 | 207.07 | 0 |
| 1737739800 | 208.26 | -0.05 | -0.02 | 208.52 | 208.74 | 208.09 | 0 |
| 1737653400 | 208.31 | 0.62 | 0.30 | 207.79 | 208.35 | 207.7 | 0 |
| 1737567000 | 207.69 | 0.85 | 0.41 | 207.35 | 207.99 | 207.32 | 0 |
| 1737480600 | 206.84 | 0.22 | 0.11 | 206.36 | 206.86 | 206.35 | 0 |
| 1737394200 | 206.62 | 0.39 | 0.19 | 206.25 | 206.88 | 206.16 | 0 |
| 1737135000 | 206.23 | 1.04 | 0.51 | 205.51 | 206.32 | 205.45 | 0 |
| 1737048600 | 205.19 | 0.35 | 0.17 | 205.23 | 205.27 | 204.87 | 0 |
| 1736962200 | 204.84 | 1.29 | 0.63 | 203.7 | 205.07 | 203.64 | 0 |
| 1736875800 | 203.55 | 0.6 | 0.30 | 203.53 | 203.94 | 203.39 | 0 |
| 1736789400 | 202.95 | -0.32 | -0.16 | 203.06 | 203.14 | 202.5 | 0 |
| 1736530200 | 203.27 | -0.42 | -0.21 | 203.7 | 204.05 | 203.16 | 0 |
| 1736443800 | 203.69 | -0.05 | -0.02 | 203.55 | 203.87 | 203.39 | 0 |
| 1736357400 | 203.74 | -0.03 | -0.01 | 203.7 | 204.37 | 203.37 | 0 |
| 1736271000 | 203.77 | 0.53 | 0.26 | 203.2 | 203.99 | 202.98 | 0 |
| 1736184600 | 203.24 | 1.35 | 0.67 | 202.24 | 203.24 | 201.98 | 0 |
| 1735925400 | 201.89 | -0.49 | -0.24 | 202.41 | 202.42 | 201.73 | 0 |
| 1735839000 | 202.38 | 0.52 | 0.26 | 201.95 | 202.38 | 201.57 | 0 |
| 1735579800 | 201.86 | -0.29 | -0.14 | 201.79 | 202.15 | 201.75 | 0 |
| 1735320600 | 202.15 | 0.61 | 0.30 | 201.5 | 202.15 | 201.37 | 0 |
| 1734975000 | 201.54 | -0.12 | -0.06 | 201.53 | 201.76 | 201.35 | 0 |
| 1734715800 | 201.66 | -0.35 | -0.17 | 201.4 | 201.83 | 200.66 | 0 |
| 1734629400 | 202.01 | -1.08 | -0.53 | 202.26 | 202.55 | 201.97 | 0 |
| 1734543000 | 203.09 | -0.01 | -0.00 | 203.22 | 203.44 | 203.09 | 0 |
| 1734456600 | 203.1 | -0.25 | -0.12 | 203.27 | 203.54 | 203.08 | 0 |
| 1734370200 | 203.35 | -0.34 | -0.17 | 203.54 | 203.65 | 203.32 | 0 |
| 1734111000 | 203.69 | -0.06 | -0.03 | 203.86 | 204.13 | 203.54 | 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
