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 | -0.71 | -0.240027045301 | 295.8 | 297.32 | 294.13 | 0 | 0 | IX |
| 4 | 0.34 | 0.115351993215 | 294.75 | 297.6 | 288.78 | 0 | 0 | IX |
| 12 | 7.89 | 2.74721448468 | 287.2 | 297.6 | 278.06 | 0 | 0 | IX |
| 26 | 4.9 | 1.68854888177 | 290.19 | 305.96 | 278.06 | 0 | 0 | IX |
| 52 | 2.32 | 0.792430918468 | 292.77 | 305.96 | 278.06 | 0 | 0 | IX |
| 156 | 72.64 | 32.6545291077 | 222.45 | 305.96 | 207.05 | 0 | 0 | IX |
| 260 | 72.52 | 32.5830075931 | 222.57 | 305.96 | 190.78 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780504200 | 294.32 | -1.73 | -0.58 | 294.93 | 295.26 | 294.13 | 0 |
| 1780417800 | 296.05 | 0.65 | 0.22 | 296.45 | 297.32 | 295.72 | 0 |
| 1780331400 | 295.39999 | -0.51 | -0.17 | 295.82 | 296.99 | 294.86 | 0 |
| 1780072200 | 295.91 | 0.07 | 0.02 | 296.02 | 296.39999 | 295.58999 | 0 |
| 1779985800 | 295.83999 | -0.41 | -0.14 | 295.8 | 296.58999 | 295.25 | 0 |
| 1779899400 | 296.25 | -0.03 | -0.01 | 296.98 | 297.32 | 295.94 | 0 |
| 1779813000 | 296.27999 | -1.06 | -0.36 | 297.19 | 297.2 | 296.26 | 0 |
| 1779726600 | 297.33999 | 2.67 | 0.91 | 296.24 | 297.6 | 295.62 | 0 |
| 1779467400 | 294.67 | 1.51 | 0.52 | 294.02999 | 294.95999 | 293.54 | 0 |
| 1779381000 | 293.16 | -0.69 | -0.23 | 293.62 | 294.69 | 292.77999 | 0 |
| 1779294600 | 293.85 | 1.81 | 0.62 | 291.75 | 294.64 | 291.45 | 0 |
| 1779208200 | 292.04 | 0.5 | 0.17 | 291.88 | 293.58999 | 291.82 | 0 |
| 1779121800 | 291.54 | 1.96 | 0.68 | 288.98 | 292.2 | 288.77999 | 0 |
| 1778862600 | 289.58 | -2.69 | -0.92 | 291.07 | 291.43 | 289.41 | 0 |
| 1778776200 | 292.27 | 1.72 | 0.59 | 291.79 | 292.47 | 291.58999 | 0 |
| 1778689800 | 290.55 | 0.99 | 0.34 | 290.51 | 291.02999 | 289.82 | 0 |
| 1778603400 | 289.56 | -2.1 | -0.72 | 290.06 | 290.92 | 289.37 | 0 |
| 1778517000 | 291.66 | 0.09 | 0.03 | 291.57 | 291.73 | 290.87 | 0 |
| 1778257800 | 291.57 | -1.72 | -0.59 | 292.14999 | 292.5 | 291.31 | 0 |
| 1778171400 | 293.29 | -1.33 | -0.45 | 294.75 | 295.17 | 293.22 | 0 |
| 1778085000 | 294.62 | 2.76 | 0.95 | 293.12 | 295.87 | 293.11 | 0 |
| 1777998600 | 291.86 | 2.22 | 0.77 | 289.77 | 291.87 | 289.63 | 0 |
| 1777912200 | 289.64 | -1.41 | -0.48 | 291 | 291.64 | 289.56 | 0 |
| 1777566600 | 291.05 | 1.65 | 0.57 | 288.25 | 291.06 | 288.25 | 0 |
| 1777480200 | 289.39999 | -0.3 | -0.10 | 289.98 | 290.16 | 289.04 | 0 |
| 1777393800 | 289.7 | -0.31 | -0.11 | 289.94 | 290.36 | 289.11 | 0 |
| 1777307400 | 290.01 | -0.18 | -0.06 | 290.52999 | 291.38 | 289.85 | 0 |
| 1777048200 | 290.19 | -0.11 | -0.04 | 290.58999 | 291.11 | 289.58999 | 0 |
| 1776961800 | 290.3 | -0.17 | -0.06 | 289.94 | 290.52 | 289.55 | 0 |
| 1776875400 | 290.47 | -0.34 | -0.12 | 291.29 | 291.41 | 290.27 | 0 |
| 1776789000 | 290.81 | -0.62 | -0.21 | 291.82 | 292.25 | 290.70999 | 0 |
| 1776702600 | 291.43 | -1.17 | -0.40 | 291.29 | 291.76 | 290.88 | 0 |
| 1776443400 | 292.6 | 2.37 | 0.82 | 290.14999 | 292.99 | 289.82 | 0 |
| 1776357000 | 290.23 | 0.38 | 0.13 | 290.14999 | 290.69 | 289.82 | 0 |
| 1776270600 | 289.85 | 0.11 | 0.04 | 289.82 | 290.11 | 289.54 | 0 |
| 1776184200 | 289.74 | 1.33 | 0.46 | 289.33999 | 289.93 | 289.27999 | 0 |
| 1776097800 | 288.41 | -0.24 | -0.08 | 287.63 | 288.48 | 287.27999 | 0 |
| 1775838600 | 288.64999 | 0 | 0.00 | 288.75 | 289.69 | 288.49 | 0 |
| 1775752200 | 288.64999 | -1.46 | -0.50 | 289.58999 | 289.63 | 287.94 | 0 |
| 1775665800 | 290.11 | 6.39 | 2.25 | 289.74 | 290.57 | 288.99 | 0 |
| 1775579400 | 283.72 | -1.31 | -0.46 | 285.14 | 286.33 | 283.27999 | 0 |
| 1775147400 | 285.02999 | -0.7 | -0.24 | 283.75 | 285.39 | 282.35 | 0 |
| 1775061000 | 285.73 | 3.44 | 1.22 | 285.89 | 286.17 | 284.23 | 0 |
| 1774974600 | 282.29 | 0.57 | 0.20 | 281.81 | 283.11 | 281.39 | 0 |
| 1774888200 | 281.72 | 1.29 | 0.46 | 280.04 | 281.72 | 280.02 | 0 |
| 1774632600 | 280.43 | -1.49 | -0.53 | 281.92 | 282.01 | 280.02999 | 0 |
| 1774546200 | 281.92 | -1.71 | -0.60 | 282.56 | 282.92 | 281.63 | 0 |
| 1774459800 | 283.63 | 1.63 | 0.58 | 283.66 | 284.25 | 282.92 | 0 |
| 1774373400 | 282 | -0.08 | -0.03 | 282.20999 | 282.48 | 280.56 | 0 |
| 1774287000 | 282.08 | 1.42 | 0.51 | 278.48 | 284.75 | 278.06 | 0 |
| 1774027800 | 280.66 | -2.55 | -0.90 | 284.58 | 285.1 | 280.6 | 0 |
| 1773941400 | 283.20999 | -3.63 | -1.27 | 284.97 | 285.08 | 282.77 | 0 |
| 1773855000 | 286.83999 | -1.24 | -0.43 | 288.67 | 289.32 | 286.55 | 0 |
| 1773768600 | 288.08 | 0.92 | 0.32 | 286.82 | 288.57 | 286.62 | 0 |
| 1773682200 | 287.16 | 0.67 | 0.23 | 286.7 | 287.89999 | 285.89999 | 0 |
| 1773423000 | 286.49 | -0.77 | -0.27 | 286.13 | 288.20999 | 285.64999 | 0 |
| 1773336600 | 287.26 | -0.27 | -0.09 | 287.2 | 287.88 | 286.05 | 0 |
| 1773250200 | 287.52999 | -1.92 | -0.66 | 288.02999 | 288.61 | 286.89999 | 0 |
| 1773163800 | 289.45 | 3.33 | 1.16 | 288.95999 | 290 | 288.24 | 0 |
| 1773077400 | 286.12 | -1.05 | -0.37 | 283.69 | 286.48 | 283.27 | 0 |
| 1772818200 | 287.17 | -1.42 | -0.49 | 289.41 | 289.95 | 285.58999 | 0 |
| 1772731800 | 288.58999 | -2.45 | -0.84 | 290.67 | 292.07 | 288.2 | 0 |
| 1772645400 | 291.04 | 3.48 | 1.21 | 288.49 | 291.35 | 287.77 | 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
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。
