Hot Features
プレミアム
DAXglobal Agribusiness Gross Return CHF Index (2DYE)
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 | 11.34 | 2.00686652745 | 565.06 | 577.82 | 563.74 | 0 | 0 | IX |
| 4 | 43.33 | 8.12838839177 | 533.07 | 577.82 | 530.24 | 0 | 0 | IX |
| 12 | 25.2 | 4.57184325109 | 551.2 | 577.82 | 519.43 | 0 | 0 | IX |
| 26 | 37.03 | 6.86541706064 | 539.37 | 577.82 | 485.35 | 0 | 0 | IX |
| 52 | 51.94 | 9.90351981085 | 524.46 | 589.86 | 485.35 | 0 | 0 | IX |
| 156 | -65.37 | -10.185892142 | 641.77 | 793.41 | 485.35 | 0 | 0 | IX |
| 260 | 126.86 | 28.2199581795 | 449.54 | 793.41 | 291.8 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 577.51 | 6.22 | 1.09 | 570.99 | 577.82 | 570.57 | 0 |
| 1738085400 | 571.29 | 0.37 | 0.06 | 575.25 | 576.80999 | 571.22 | 0 |
| 1737999000 | 570.91999 | 2.04 | 0.36 | 569.54 | 571.53 | 563.74 | 0 |
| 1737739800 | 568.88 | -3.65 | -0.64 | 572.34 | 573.19 | 567.65 | 0 |
| 1737653400 | 572.53 | 3.47 | 0.61 | 565.05999 | 573.08 | 564.67999 | 0 |
| 1737567000 | 569.05999 | 2.83 | 0.50 | 567.17999 | 569.77 | 565.17999 | 0 |
| 1737480600 | 566.23 | 3.18 | 0.56 | 562.29999 | 566.89 | 561.91999 | 0 |
| 1737394200 | 563.04999 | -3.71 | -0.65 | 565.34 | 565.66999 | 562.54 | 0 |
| 1737135000 | 566.76 | 9.77 | 1.75 | 558.95 | 566.87 | 558.59 | 0 |
| 1737048600 | 556.99 | 0.88 | 0.16 | 556.58 | 557.4 | 554.91999 | 0 |
| 1736962200 | 556.11 | 5.02 | 0.91 | 553.22 | 559.9 | 552.48 | 0 |
| 1736875800 | 551.09 | -0.95 | -0.17 | 554.99 | 556.73 | 550.84 | 0 |
| 1736789400 | 552.04 | 14.24 | 2.65 | 538.74 | 553.82 | 537.80999 | 0 |
| 1736530200 | 537.79999 | 2.63 | 0.49 | 534.42999 | 537.86 | 533.55999 | 0 |
| 1736443800 | 535.16999 | 3.38 | 0.64 | 533.63 | 535.19 | 532.95 | 0 |
| 1736357400 | 531.79 | -4.97 | -0.93 | 536.01 | 537.28 | 530.24 | 0 |
| 1736271000 | 536.76 | -3.48 | -0.64 | 536.63 | 540.17999 | 535.19 | 0 |
| 1736184600 | 540.24 | 2.41 | 0.45 | 537.11 | 542.99 | 533.41 | 0 |
| 1735925400 | 537.83 | -1.14 | -0.21 | 535.61 | 538.64 | 533.7 | 0 |
| 1735839000 | 538.97 | 9.75 | 1.84 | 533.07 | 541.45 | 532.82 | 0 |
| 1735579800 | 529.22 | -1.65 | -0.31 | 531.78 | 534.44 | 526.73 | 0 |
| 1735320600 | 530.87 | 4.94 | 0.94 | 531.63 | 535.5 | 530.63 | 0 |
| 1734975000 | 525.92999 | -1.68 | -0.32 | 525.02 | 527.82 | 524.12 | 0 |
| 1734715800 | 527.61 | 4.57 | 0.87 | 522.14 | 528.11 | 519.42999 | 0 |
| 1734629400 | 523.04 | -21.21 | -3.90 | 534 | 534.66 | 523.04 | 0 |
| 1734543000 | 544.25 | -0.34 | -0.06 | 547.12 | 547.80999 | 543.44 | 0 |
| 1734456600 | 544.59 | -9.62 | -1.74 | 550.29 | 551.38 | 544.45 | 0 |
| 1734370200 | 554.21 | -0.76 | -0.14 | 556.03 | 557.11 | 553.58 | 0 |
| 1734111000 | 554.97 | -2.61 | -0.47 | 556.82 | 557.91999 | 552.53 | 0 |
| 1734024600 | 557.58 | 2.03 | 0.37 | 556.54999 | 560.21 | 555.07 | 0 |
| 1733938200 | 555.54999 | 0 | 0.00 | 553.85 | 556.85 | 552.92999 | 0 |
| 1733851800 | 555.54999 | -1.24 | -0.22 | 554.02 | 555.92999 | 547.95 | 0 |
| 1733765400 | 556.79 | 6.12 | 1.11 | 549.94 | 560.16 | 549.74 | 0 |
| 1733506200 | 550.66999 | -5.61 | -1.01 | 553.57 | 554.98 | 550.13 | 0 |
| 1733419800 | 556.28 | -5.89 | -1.05 | 562.04999 | 563.04 | 555.65 | 0 |
| 1733333400 | 562.16999 | -7.63 | -1.34 | 569.79999 | 570.32 | 560.74 | 0 |
| 1733247000 | 569.79999 | 2.64 | 0.47 | 571.47 | 572.16999 | 567.84 | 0 |
| 1733160600 | 567.16 | 0.77 | 0.14 | 567.01 | 568.95 | 564.99 | 0 |
| 1732901400 | 566.39 | 1.91 | 0.34 | 563.39 | 566.42999 | 562.44 | 0 |
| 1732815000 | 564.48 | 0.8 | 0.14 | 564.39 | 565.32 | 564.05999 | 0 |
| 1732728600 | 563.67999 | -1.66 | -0.29 | 563.82 | 567.30999 | 561.32 | 0 |
| 1732642200 | 565.34 | -3.87 | -0.68 | 568.45 | 568.6 | 562.59 | 0 |
| 1732555800 | 569.21 | 4.92 | 0.87 | 562.96 | 571 | 560.80999 | 0 |
| 1732296600 | 564.29 | 9.66 | 1.74 | 556.08 | 565.29999 | 555.34 | 0 |
| 1732210200 | 554.63 | 11.8 | 2.17 | 544.29 | 555.12 | 543.67999 | 0 |
| 1732123800 | 542.83 | 0.3 | 0.06 | 541.77 | 543.87 | 541.64 | 0 |
| 1732037400 | 542.53 | -3.07 | -0.56 | 544.61 | 545.11 | 538.6 | 0 |
| 1731951000 | 545.6 | 0.16 | 0.03 | 544.91 | 546.79 | 543.04 | 0 |
| 1731691800 | 545.44 | 0.09 | 0.02 | 546.22 | 548.95 | 544.63 | 0 |
| 1731605400 | 545.35 | 2.32 | 0.43 | 543.91999 | 547.65 | 542.83 | 0 |
| 1731519000 | 543.03 | -0.48 | -0.09 | 541.12 | 543.42999 | 539.59 | 0 |
| 1731432600 | 543.51 | -4.85 | -0.88 | 548.6 | 549.09 | 542.92999 | 0 |
| 1731346200 | 548.36 | 3.06 | 0.56 | 544.2 | 550.79 | 543.96 | 0 |
| 1731087000 | 545.29999 | -2.69 | -0.49 | 548.51 | 549.03 | 543.58 | 0 |
| 1731000600 | 547.99 | -0.58 | -0.11 | 551.2 | 552.39 | 546.39 | 0 |
| 1730914200 | 548.57 | 6.81 | 1.26 | 549.07 | 555.75 | 546.53 | 0 |
| 1730827800 | 541.76 | 0.37 | 0.07 | 542.27 | 542.92999 | 536.30999 | 0 |
| 1730741400 | 541.39 | 1.37 | 0.25 | 537 | 544.02 | 535.77 | 0 |
| 1730482200 | 540.02 | 1.05 | 0.19 | 535.2 | 543.32 | 534.96 | 0 |
| 1730395800 | 538.97 | -2.01 | -0.37 | 540.78 | 541.97 | 538.02 | 0 |
| 1730309400 | 540.98 | -0.06 | -0.01 | 539.2 | 545.2 | 538.04999 | 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
