Hot Features
プレミアム
DAX Global China Kursindex GBP (3BRV)
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 | -10.59 | -2.14511424404 | 493.68 | 494.95 | 482.25 | 0 | 0 | IX |
| 4 | -0.9 | -0.185954255253 | 483.99 | 519.91 | 482.25 | 0 | 0 | IX |
| 12 | -57.79 | -10.6844401716 | 540.88 | 544.4 | 468.73 | 0 | 0 | IX |
| 26 | 39.23 | 8.83837245978 | 443.86 | 585.49 | 401.71 | 0 | 0 | IX |
| 52 | 75.06 | 18.3957061981 | 408.03 | 585.49 | 370.67 | 0 | 0 | IX |
| 156 | 5.17 | 1.0817710077 | 477.92 | 585.49 | 343.52 | 0 | 0 | IX |
| 260 | -114.76 | -19.1954503638 | 597.85 | 845.5 | 343.52 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 484.17 | -3.88 | -0.80 | 488.98 | 489.91 | 482.84 | 0 |
| 1735925400 | 488.05 | 0.76 | 0.16 | 486.02 | 489.12 | 484.28 | 0 |
| 1735839000 | 487.29 | -2.13 | -0.44 | 485.84 | 488.97 | 482.8 | 0 |
| 1735579800 | 489.42 | -5.67 | -1.15 | 493.68 | 494.95 | 488.49 | 0 |
| 1735320600 | 495.09 | -0.52 | -0.10 | 500.22 | 501.74 | 492.92 | 0 |
| 1734975000 | 495.61 | 10.07 | 2.07 | 487.89 | 495.61 | 487.82 | 0 |
| 1734715800 | 485.54 | -5.31 | -1.08 | 492.17 | 492.3 | 484.44 | 0 |
| 1734629400 | 490.85 | 0.65 | 0.13 | 488.41 | 491.25 | 485.77 | 0 |
| 1734543000 | 490.2 | 1.81 | 0.37 | 491.03 | 491.76 | 488.94 | 0 |
| 1734456600 | 488.39 | 2.28 | 0.47 | 484.54 | 489.13 | 482.88 | 0 |
| 1734370200 | 486.11 | -6.31 | -1.28 | 493.63 | 494.17 | 484.99 | 0 |
| 1734111000 | 492.42 | -8.34 | -1.67 | 497.56 | 498.89 | 490 | 0 |
| 1734024600 | 500.76 | 7.4 | 1.50 | 495.5 | 501.11 | 495.5 | 0 |
| 1733938200 | 493.36 | -6.51 | -1.30 | 498.78 | 499.3 | 490.69 | 0 |
| 1733851800 | 499.87 | -18.43 | -3.56 | 515.79999 | 515.99 | 499 | 0 |
| 1733765400 | 518.29999 | 33.44 | 6.90 | 483.99 | 519.91 | 482.52 | 0 |
| 1733506200 | 484.86 | 8.01 | 1.68 | 479.65 | 485.76 | 475.04 | 0 |
| 1733419800 | 476.85 | -0.81 | -0.17 | 477.09 | 478.48 | 475.26 | 0 |
| 1733333400 | 477.66 | -5.88 | -1.22 | 483.98 | 485.11 | 476.67 | 0 |
| 1733247000 | 483.54 | 5.54 | 1.16 | 479.96 | 485.15 | 479.84 | 0 |
| 1733160600 | 478 | 5.3 | 1.12 | 474.77 | 478.72 | 474.14 | 0 |
| 1732901400 | 472.7 | 0.01 | 0.00 | 471.74 | 474.18 | 470.11 | 0 |
| 1732815000 | 472.69 | -3.49 | -0.73 | 474.13 | 474.37 | 472.62 | 0 |
| 1732728600 | 476.18 | 2.82 | 0.60 | 471.73 | 479.9 | 471.01 | 0 |
| 1732642200 | 473.36 | 0.79 | 0.17 | 474.45 | 474.94 | 470.35 | 0 |
| 1732555800 | 472.57 | -1.12 | -0.24 | 472.79 | 473.48 | 468.73 | 0 |
| 1732296600 | 473.69 | -9.19 | -1.90 | 481.29 | 481.64 | 472.52 | 0 |
| 1732210200 | 482.88 | -5.51 | -1.13 | 487.52 | 488.06 | 479.92 | 0 |
| 1732123800 | 488.39 | 2.08 | 0.43 | 487.19 | 489.51 | 486.02 | 0 |
| 1732037400 | 486.31 | -1.86 | -0.38 | 489.6 | 491 | 486.29 | 0 |
| 1731951000 | 488.17 | 8.18 | 1.70 | 486.08 | 489.14 | 483.98 | 0 |
| 1731691800 | 479.99 | 4.09 | 0.86 | 478.62 | 481.29 | 474.71 | 0 |
| 1731605400 | 475.9 | -6.77 | -1.40 | 482.31 | 483.16 | 473.52 | 0 |
| 1731519000 | 482.67 | -1 | -0.21 | 484.63 | 487.97 | 482.12 | 0 |
| 1731432600 | 483.67 | -13.79 | -2.77 | 497.08 | 497.4 | 482.7 | 0 |
| 1731346200 | 497.46 | -2 | -0.40 | 493.19 | 499.36 | 492.74 | 0 |
| 1731087000 | 499.46 | -16.46 | -3.19 | 516.64 | 516.79999 | 497.36 | 0 |
| 1731000600 | 515.91999 | 12.05 | 2.39 | 506.27 | 516.98 | 504.92 | 0 |
| 1730914200 | 503.87 | -6.52 | -1.28 | 510.57 | 512.37 | 500.19 | 0 |
| 1730827800 | 510.39 | 4.75 | 0.94 | 506.32 | 515.39 | 506.21 | 0 |
| 1730741400 | 505.64 | 0.56 | 0.11 | 502.6 | 509.69 | 501.48 | 0 |
| 1730482200 | 505.08 | -0.11 | -0.02 | 507.36 | 508.15 | 503.49 | 0 |
| 1730395800 | 505.19 | -0.75 | -0.15 | 508.03 | 508.56 | 499.35 | 0 |
| 1730309400 | 505.94 | -8.07 | -1.57 | 511.03 | 512.16 | 502.15 | 0 |
| 1730223000 | 514.01 | -3.6 | -0.70 | 517.46 | 519.67999 | 513.65 | 0 |
| 1730136600 | 517.61 | 8.89 | 1.75 | 507.53 | 518.64 | 506.4 | 0 |
| 1729873800 | 508.72 | 4.46 | 0.88 | 505.62 | 510.86 | 503.53 | 0 |
| 1729787400 | 504.26 | -7.81 | -1.53 | 508.56 | 510.41 | 502.35 | 0 |
| 1729701000 | 512.07 | -1.09 | -0.21 | 512.63 | 517.33 | 509.75 | 0 |
| 1729614600 | 513.16 | 4.75 | 0.93 | 509.22 | 517.91999 | 507.23 | 0 |
| 1729528200 | 508.41 | -5.46 | -1.06 | 511.32 | 513.86 | 506.7 | 0 |
| 1729269000 | 513.87 | 15.68 | 3.15 | 499.85 | 515.35 | 498.45 | 0 |
| 1729182600 | 498.19 | -17.21 | -3.34 | 516.99 | 517.94 | 497.54 | 0 |
| 1729096200 | 515.4 | 7.74 | 1.52 | 509.82 | 516.82 | 506.57 | 0 |
| 1729009800 | 507.66 | -29.79 | -5.54 | 532.99 | 534.05999 | 507.3 | 0 |
| 1728923400 | 537.45 | -2.98 | -0.55 | 540.88 | 544.4 | 535.07 | 0 |
| 1728664200 | 540.42999 | 2.89 | 0.54 | 530.54 | 541 | 529.91999 | 0 |
| 1728577800 | 537.54 | 9.75 | 1.85 | 530.9 | 538.49 | 529.21 | 0 |
| 1728491400 | 527.79 | -9.4 | -1.75 | 534.72 | 536.51 | 518.72 | 0 |
| 1728405000 | 537.19 | -38.68 | -6.72 | 571.5 | 571.77 | 531.30999 | 0 |
| 1728318600 | 575.87 | 3.1 | 0.54 | 576.04 | 585.49 | 571.04999 | 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
