Hot Features
プレミアム
DAX RISK CONT10 RV GR EO (2DWS)
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 | 0.72 | 0.281107250225 | 256.13 | 258.26 | 253.83 | 0 | 0 | IX |
| 4 | -3.17 | -1.21913698946 | 260.02 | 262.43 | 253.67 | 0 | 0 | IX |
| 12 | 3.54 | 1.39749713789 | 253.31 | 262.43 | 247.72 | 0 | 0 | IX |
| 26 | -1.36 | -0.526703071144 | 258.21 | 262.43 | 238.83 | 0 | 0 | IX |
| 52 | 35.51 | 16.0431914701 | 221.34 | 262.43 | 221.11 | 0 | 0 | IX |
| 156 | 30.61 | 13.5298797737 | 226.24 | 262.43 | 190.78 | 0 | 0 | IX |
| 260 | 40.58 | 18.7635825588 | 216.27 | 262.43 | 188.46 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 256.85 | 1.28 | 0.50 | 256.08 | 256.91 | 254.63 | 0 |
| 1732123800 | 255.57 | -0.49 | -0.19 | 256.91 | 257.32 | 255.18 | 0 |
| 1732037400 | 256.06 | -1.16 | -0.45 | 257.1 | 257.43 | 253.83 | 0 |
| 1731951000 | 257.22 | -0.17 | -0.07 | 257.76 | 258.02999 | 256.33999 | 0 |
| 1731691800 | 257.39 | -0.47 | -0.18 | 256.70999 | 258.08999 | 256.58 | 0 |
| 1731605400 | 257.86 | 2.37 | 0.93 | 256.13 | 258.26 | 256.02 | 0 |
| 1731519000 | 255.49 | -0.34 | -0.13 | 255.73 | 256.85 | 253.67 | 0 |
| 1731432600 | 255.83 | -4.57 | -1.75 | 258.33 | 259.20999 | 255.67 | 0 |
| 1731346200 | 260.39999 | 2.59 | 1.00 | 259.72 | 261.49 | 259.67 | 0 |
| 1731087000 | 257.81 | -1.73 | -0.67 | 260.11 | 260.11 | 257 | 0 |
| 1731000600 | 259.54 | 3.81 | 1.49 | 257.12 | 260.42 | 257.02 | 0 |
| 1730914200 | 255.73 | -2.55 | -0.99 | 259.51 | 261.89 | 255.36 | 0 |
| 1730827800 | 258.27999 | 1.28 | 0.50 | 257.27 | 258.36 | 256.5 | 0 |
| 1730741400 | 257 | -1.25 | -0.48 | 257.99 | 258.62 | 257 | 0 |
| 1730482200 | 258.25 | 2.09 | 0.82 | 256.36 | 258.75 | 256.22 | 0 |
| 1730395800 | 256.16 | -2.11 | -0.82 | 256.39 | 257.42 | 255.31 | 0 |
| 1730309400 | 258.27 | -2.38 | -0.91 | 259.85 | 260.04 | 257.66 | 0 |
| 1730223000 | 260.64999 | -0.57 | -0.22 | 262.33 | 262.43 | 260.51 | 0 |
| 1730136600 | 261.22 | 0.75 | 0.29 | 261.19 | 261.64999 | 259.79 | 0 |
| 1729873800 | 260.47 | 0.21 | 0.08 | 260.02999 | 261 | 259.72 | 0 |
| 1729787400 | 260.26 | 0.63 | 0.24 | 260.02 | 261.33 | 260.02 | 0 |
| 1729701000 | 259.63 | -0.42 | -0.16 | 259.83999 | 260.45999 | 259.18 | 0 |
| 1729614600 | 260.05 | -0.36 | -0.14 | 261.06 | 261.66 | 259.54 | 0 |
| 1729528200 | 260.41 | -1.84 | -0.70 | 261.82 | 262.14999 | 260.32 | 0 |
| 1729269000 | 262.25 | 0.71 | 0.27 | 261.17 | 262.33999 | 261.14 | 0 |
| 1729182600 | 261.54 | 1.44 | 0.55 | 260.83999 | 262.41 | 260.74 | 0 |
| 1729096200 | 260.1 | -0.47 | -0.18 | 260.39 | 260.8 | 259.82 | 0 |
| 1729009800 | 260.57 | -0.2 | -0.08 | 261.43 | 261.91 | 260.32 | 0 |
| 1728923400 | 260.77 | 1.24 | 0.48 | 259.88 | 260.86 | 259.72 | 0 |
| 1728664200 | 259.52999 | 1.49 | 0.58 | 258.01 | 259.56 | 257.73 | 0 |
| 1728577800 | 258.04 | -0.39 | -0.15 | 258.33 | 258.72 | 257.45 | 0 |
| 1728491400 | 258.43 | 1.71 | 0.67 | 256.70999 | 258.47 | 256.19 | 0 |
| 1728405000 | 256.72 | -0.33 | -0.13 | 255.55 | 257.01 | 255.31 | 0 |
| 1728318600 | 257.05 | -0.13 | -0.05 | 257.47 | 257.48 | 256.20999 | 0 |
| 1728059400 | 257.18 | 0.97 | 0.38 | 255.8 | 257.64 | 255.65 | 0 |
| 1727973000 | 256.20999 | -1.35 | -0.52 | 256.75 | 257.07 | 255.75 | 0 |
| 1727886600 | 257.56 | -0.43 | -0.17 | 258.07 | 258.33999 | 256.6 | 0 |
| 1727800200 | 257.99 | -1 | -0.39 | 259.76 | 260.12 | 257.36 | 0 |
| 1727713800 | 258.99 | -1.31 | -0.50 | 259.77999 | 260.12 | 258.89 | 0 |
| 1727454600 | 260.3 | 2.25 | 0.87 | 258.24 | 260.48 | 258.07 | 0 |
| 1727368200 | 258.05 | 3.07 | 1.20 | 256.8 | 258.19 | 256.61 | 0 |
| 1727281800 | 254.98 | -0.74 | -0.29 | 254.28 | 255.42 | 254.23 | 0 |
| 1727195400 | 255.72 | 1.45 | 0.57 | 255.58 | 256.02999 | 254.83 | 0 |
| 1727109000 | 254.27 | 1.24 | 0.49 | 253.51 | 254.38 | 252.71 | 0 |
| 1726849800 | 253.03 | -2.88 | -1.13 | 254.83 | 254.87 | 252.94 | 0 |
| 1726763400 | 255.91 | 2.99 | 1.18 | 254.63 | 256.33999 | 253.9 | 0 |
| 1726677000 | 252.92 | -0.15 | -0.06 | 253.11 | 253.38 | 252.76 | 0 |
| 1726590600 | 253.07 | 0.96 | 0.38 | 252.66 | 253.88 | 252.51 | 0 |
| 1726504200 | 252.11 | -0.66 | -0.26 | 251.99 | 252.51 | 251.77 | 0 |
| 1726245000 | 252.77 | 1.86 | 0.74 | 251.2 | 253 | 251.16 | 0 |
| 1726158600 | 250.91 | 1.94 | 0.78 | 251.06 | 251.7 | 249.51 | 0 |
| 1726072200 | 248.97 | 0.67 | 0.27 | 249.09 | 250.04 | 247.72 | 0 |
| 1725985800 | 248.3 | -1.82 | -0.73 | 249.85 | 250.6 | 247.97 | 0 |
| 1725899400 | 250.12 | 1.48 | 0.60 | 249.46 | 250.53 | 249.19 | 0 |
| 1725640200 | 248.64 | -2.64 | -1.05 | 250.88 | 251.59 | 248.38 | 0 |
| 1725553800 | 251.28 | -0.14 | -0.06 | 250.92 | 252.25 | 250.89 | 0 |
| 1725467400 | 251.42 | -1.39 | -0.55 | 250.88 | 251.98 | 250.88 | 0 |
| 1725381000 | 252.81 | -1.65 | -0.65 | 254.9 | 255.01 | 252.64 | 0 |
| 1725294600 | 254.46 | 0.24 | 0.09 | 254.3 | 254.52 | 253.09 | 0 |
| 1725035400 | 254.22 | -0.04 | -0.02 | 254.08 | 254.79 | 254.03 | 0 |
| 1724949000 | 254.26 | 1.03 | 0.41 | 253.31 | 254.44 | 253.23 | 0 |
| 1724862600 | 253.23 | 0.8 | 0.32 | 252.94 | 253.81 | 252.83 | 0 |
| 1724776200 | 252.43 | 0.52 | 0.21 | 252.08 | 252.76 | 251.96 | 0 |
| 1724689800 | 251.91 | -0.09 | -0.04 | 251.7 | 252.08 | 251.42 | 0 |
| 1724430600 | 252 | 1.11 | 0.44 | 251.26 | 252.3 | 251.11 | 0 |
| 1724344200 | 250.89 | 0.36 | 0.14 | 250.62 | 251.35 | 250.62 | 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
