Hot Features
プレミアム
DAX Risk Control 12% RV Excess Return (2DYL)
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 | 4.19 | 1.89953758274 | 220.58 | 227.18 | 219.67 | 0 | 0 | IX |
| 4 | 9.06 | 4.20008344537 | 215.71 | 227.18 | 214.31 | 0 | 0 | IX |
| 12 | 22.49 | 11.118251928 | 202.28 | 227.18 | 194.45 | 0 | 0 | IX |
| 26 | 37.56 | 20.063030821 | 187.21 | 227.18 | 185.59 | 0 | 0 | IX |
| 52 | 37.66 | 20.127197905 | 187.11 | 227.18 | 178.44 | 0 | 0 | IX |
| 156 | 69.49 | 44.7514167955 | 155.28 | 227.18 | 146.53 | 0 | 0 | IX |
| 260 | 72.82 | 47.9236590984 | 151.95 | 227.18 | 142.73 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 226.44 | 1.77 | 0.79 | 225.52 | 226.73 | 224.56 | 0 |
| 1741195800 | 224.67 | 4.95 | 2.25 | 222.85 | 225.29 | 222.76 | 0 |
| 1741109400 | 219.72 | -6.29 | -2.78 | 223.75 | 223.88 | 219.67 | 0 |
| 1741023000 | 226.01 | 4.31 | 1.94 | 222.62 | 227.18 | 221.52 | 0 |
| 1740763800 | 221.7 | -0.01 | -0.00 | 220.58 | 221.7 | 219.94 | 0 |
| 1740677400 | 221.71 | -1.93 | -0.86 | 221.99 | 222.78 | 220.34 | 0 |
| 1740591000 | 223.64 | 3.03 | 1.37 | 221.88 | 223.95 | 221.74 | 0 |
| 1740504600 | 220.61 | -0.14 | -0.06 | 220.24 | 221.93 | 220 | 0 |
| 1740418200 | 220.75 | 1.05 | 0.48 | 221.11 | 221.46 | 219.24 | 0 |
| 1740159000 | 219.7 | -0.22 | -0.10 | 220.03 | 220.54 | 219.21 | 0 |
| 1740072600 | 219.92 | -1.01 | -0.46 | 221.48 | 222.1 | 219.64 | 0 |
| 1739986200 | 220.93 | -3.45 | -1.54 | 224.62 | 225.12 | 220.79 | 0 |
| 1739899800 | 224.38 | 0.4 | 0.18 | 224.44 | 224.71 | 223.24 | 0 |
| 1739813400 | 223.98 | 2.47 | 1.12 | 222.15 | 224.04 | 221.8 | 0 |
| 1739554200 | 221.51 | -1.01 | -0.45 | 221.65 | 222.48 | 221.05 | 0 |
| 1739467800 | 222.52 | 4.62 | 2.12 | 220.5 | 222.64 | 219.46 | 0 |
| 1739381400 | 217.9 | 1.03 | 0.47 | 217.23 | 218.33 | 216.23 | 0 |
| 1739295000 | 216.87 | 1.17 | 0.54 | 215.67 | 216.95 | 215.42 | 0 |
| 1739208600 | 215.7 | 1.13 | 0.53 | 214.93 | 216.02 | 214.5 | 0 |
| 1738949400 | 214.57 | -1.1 | -0.51 | 215.71 | 216.06 | 214.31 | 0 |
| 1738863000 | 215.67 | 2.97 | 1.40 | 213.93 | 215.85 | 213.68 | 0 |
| 1738776600 | 212.7 | 0.74 | 0.35 | 211.22 | 212.7 | 210.82 | 0 |
| 1738690200 | 211.96 | 0.72 | 0.34 | 211.66 | 212.08 | 210 | 0 |
| 1738603800 | 211.24 | -2.92 | -1.36 | 210.04 | 211.57 | 209.58 | 0 |
| 1738344600 | 214.16 | 0.03 | 0.01 | 214.53 | 214.81 | 213.76 | 0 |
| 1738258200 | 214.13 | 0.83 | 0.39 | 213.65 | 214.18 | 213.41 | 0 |
| 1738171800 | 213.3 | 1.94 | 0.92 | 212.11 | 213.62 | 211.77 | 0 |
| 1738085400 | 211.36 | 1.39 | 0.66 | 210.83 | 211.79 | 210.09 | 0 |
| 1737999000 | 209.97 | -1.12 | -0.53 | 209.21 | 210.57 | 208.07 | 0 |
| 1737739800 | 211.09 | -0.17 | -0.08 | 211.73 | 212.28 | 210.69 | 0 |
| 1737653400 | 211.26 | 1.47 | 0.70 | 209.99 | 211.37 | 209.77 | 0 |
| 1737567000 | 209.79 | 2 | 0.96 | 208.99 | 210.51 | 208.92 | 0 |
| 1737480600 | 207.79 | 0.49 | 0.24 | 206.64 | 207.83 | 206.61 | 0 |
| 1737394200 | 207.3 | 0.82 | 0.40 | 206.41 | 207.94 | 206.21 | 0 |
| 1737135000 | 206.48 | 2.45 | 1.20 | 204.78 | 206.69 | 204.62 | 0 |
| 1737048600 | 204.03 | 0.79 | 0.39 | 204.13 | 204.23 | 203.28 | 0 |
| 1736962200 | 203.24 | 3 | 1.50 | 200.56 | 203.79 | 200.42 | 0 |
| 1736875800 | 200.24 | 1.36 | 0.68 | 200.19 | 201.15 | 199.87 | 0 |
| 1736789400 | 198.88 | -0.86 | -0.43 | 199.12 | 199.31 | 197.81 | 0 |
| 1736530200 | 199.74 | -1.04 | -0.52 | 200.76 | 201.59 | 199.48 | 0 |
| 1736443800 | 200.78 | -0.14 | -0.07 | 200.45 | 201.21 | 200.07 | 0 |
| 1736357400 | 200.92 | -0.13 | -0.06 | 200.85 | 202.42 | 200.05 | 0 |
| 1736271000 | 201.05 | 1.23 | 0.62 | 199.71 | 201.55 | 199.17 | 0 |
| 1736184600 | 199.82 | 3.04 | 1.54 | 197.5 | 199.82 | 196.89 | 0 |
| 1735925400 | 196.78 | -1.2 | -0.61 | 198 | 198.03 | 196.41 | 0 |
| 1735839000 | 197.98 | 1.1 | 0.56 | 196.97 | 197.98 | 196.08 | 0 |
| 1735579800 | 196.88 | -0.8 | -0.40 | 196.72 | 197.56 | 196.61 | 0 |
| 1735320600 | 197.68 | 1.29 | 0.66 | 196.15 | 197.68 | 195.85 | 0 |
| 1734975000 | 196.39 | -0.41 | -0.21 | 196.38 | 196.91 | 195.96 | 0 |
| 1734715800 | 196.8 | -0.86 | -0.44 | 196.18 | 197.19 | 194.45 | 0 |
| 1734629400 | 197.66 | -2.59 | -1.29 | 198.25 | 198.94 | 197.56 | 0 |
| 1734543000 | 200.25 | -0.06 | -0.03 | 200.55 | 201.08 | 200.25 | 0 |
| 1734456600 | 200.31 | -0.65 | -0.32 | 200.73 | 201.35 | 200.26 | 0 |
| 1734370200 | 200.96 | -0.92 | -0.46 | 201.41 | 201.66 | 200.88 | 0 |
| 1734111000 | 201.88 | -0.2 | -0.10 | 202.28 | 202.93 | 201.54 | 0 |
| 1734024600 | 202.08 | 0.23 | 0.11 | 202.2 | 202.32 | 201.74 | 0 |
| 1733938200 | 201.85 | 0.6 | 0.30 | 200.93 | 202 | 200.91 | 0 |
| 1733851800 | 201.25 | -0.15 | -0.07 | 200.82 | 201.79 | 200.81 | 0 |
| 1733765400 | 201.4 | -0.35 | -0.17 | 202.33 | 202.33 | 201.18 | 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
