Hot Features
プレミアム
DBIX Deutsche Borse India Index Short Performance Index USD (3BU8)
DBI
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -2303.66 | -3.53723605584 | 65125.99 | 65355.76 | 61989.46 | 0 | 0 | IX |
| 4 | -1409.95 | -2.19508010614 | 64232.28 | 65720.48 | 61989.46 | 0 | 0 | IX |
| 12 | 1242.35 | 2.01745762178 | 61579.98 | 65720.48 | 59503.05 | 0 | 0 | IX |
| 26 | -3648.57 | -5.4889733703 | 66470.9 | 69289.09 | 59503.05 | 0 | 0 | IX |
| 52 | -12777.14 | -16.9010973225 | 75599.47 | 75624.87 | 59503.05 | 0 | 0 | IX |
| 156 | -9476.76 | -13.1077168468 | 72299.09 | 82097.83 | 59503.05 | 0 | 0 | IX |
| 260 | 62677.45 | 43261.6303147 | 144.88 | 98762.12 | 93.56 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 62525.99 | 72.29 | 0.12 | 62360.72 | 62606.87 | 62218.89 | 0 |
| 1732642200 | 62453.7 | 264.12 | 0.42 | 62488.64 | 62575.59 | 62346.17 | 0 |
| 1732555800 | 62189.58 | -1 | -2.01 | 62718.94 | 62789.54 | 61989.46 | 0 |
| 1732296600 | 63467.31 | -1 | -2.61 | 64755.6 | 64769.22 | 63465.18 | 0 |
| 1732210200 | 65166.74 | 408.94 | 0.63 | 65125.99 | 65355.76 | 65125.57 | 0 |
| 1732123800 | 64757.8 | 12.46 | 0.02 | 64736.71 | 64836.23 | 64495.92 | 0 |
| 1732037400 | 64745.34 | -508.73 | -0.78 | 64921.48 | 65372.93 | 64740.21 | 0 |
| 1731951000 | 65254.07 | -340.51 | -0.52 | 65441.41 | 65720.479 | 65231.68 | 0 |
| 1731691800 | 65594.58 | 561.32 | 0.86 | 65149.69 | 65598.41 | 65061.65 | 0 |
| 1731605400 | 65033.26 | -85.61 | -0.13 | 65076.16 | 65173 | 64941.1 | 0 |
| 1731519000 | 65118.87 | 770.86 | 1.20 | 64767.55 | 65298.28 | 64723.42 | 0 |
| 1731432600 | 64348.01 | 784.3 | 1.23 | 63891 | 64452.51 | 63768.62 | 0 |
| 1731346200 | 63563.71 | -176.89 | -0.28 | 63799.16 | 63952.18 | 63553.51 | 0 |
| 1731087000 | 63740.6 | 50.96 | 0.08 | 63722.3 | 63879.69 | 63625.09 | 0 |
| 1731000600 | 63689.64 | 462.84 | 0.73 | 63264.28 | 63843.32 | 63205.7 | 0 |
| 1730914200 | 63226.8 | -453.14 | -0.71 | 63532.62 | 63647.76 | 63127.17 | 0 |
| 1730827800 | 63679.94 | -854.21 | -1.32 | 64518.82 | 64555.75 | 63679.94 | 0 |
| 1730741400 | 64534.15 | 574.78 | 0.90 | 64673.74 | 64676.64 | 64414.78 | 0 |
| 1730482200 | 63959.37 | -269.6 | -0.42 | 64382.57 | 64423.77 | 63890.3 | 0 |
| 1730395800 | 64228.97 | 222.99 | 0.35 | 64232.28 | 64283.61 | 63476.03 | 0 |
| 1730309400 | 64005.98 | 518.58 | 0.82 | 63442.34 | 64271.95 | 63405.33 | 0 |
| 1730223000 | 63487.4 | -232.62 | -0.37 | 63461.28 | 63698.84 | 63414.75 | 0 |
| 1730136600 | 63720.02 | -882.62 | -1.37 | 64515.77 | 64700.58 | 63668.54 | 0 |
| 1729873800 | 64602.64 | 670.15 | 1.05 | 64512.1 | 64628.16 | 64417.85 | 0 |
| 1729787400 | 63932.49 | -116.81 | -0.18 | 64025.87 | 64042.4 | 63740.35 | 0 |
| 1729701000 | 64049.3 | 205.51 | 0.32 | 63786.31 | 64225.86 | 63781.8 | 0 |
| 1729614600 | 63843.79 | 604.58 | 0.96 | 63549.26 | 63897.71 | 63523.1 | 0 |
| 1729528200 | 63239.21 | -32.78 | -0.05 | 63313.02 | 63541.33 | 62970.97 | 0 |
| 1729269000 | 63271.99 | -755.87 | -1.18 | 63451.64 | 63617.73 | 63178.26 | 0 |
| 1729182600 | 64027.86 | 879.46 | 1.39 | 63347.69 | 64114.53 | 63092.07 | 0 |
| 1729096200 | 63148.4 | -26.79 | -0.04 | 63548.62 | 63597.59 | 63098.22 | 0 |
| 1729009800 | 63175.19 | 411.69 | 0.66 | 63008.62 | 63279.74 | 63008.62 | 0 |
| 1728923400 | 62763.5 | -772.58 | -1.22 | 63536.79 | 63560.05 | 62687.6 | 0 |
| 1728664200 | 63536.08 | 176.55 | 0.28 | 63431.01 | 63600.58 | 63413.97 | 0 |
| 1728577800 | 63359.53 | 363.01 | 0.58 | 63035.91 | 63440.13 | 62903.57 | 0 |
| 1728491400 | 62996.52 | 140.69 | 0.22 | 62857.76 | 63292.79 | 62831.04 | 0 |
| 1728405000 | 62855.83 | -1 | -1.80 | 63685.45 | 63739.71 | 62836.77 | 0 |
| 1728318600 | 64005.47 | 757.39 | 1.20 | 63424.7 | 64060.73 | 63424.7 | 0 |
| 1728059400 | 63248.08 | 49.91 | 0.08 | 62963.95 | 63516.88 | 62908.66 | 0 |
| 1727973000 | 63198.17 | 1 | 2.33 | 62094.35 | 63240.9 | 62093.19 | 0 |
| 1727886600 | 61760.75 | -40.73 | -0.07 | 61850.6 | 61962.81 | 61055.11 | 0 |
| 1727800200 | 61801.48 | -101.48 | -0.16 | 61697.87 | 61948.39 | 61472.09 | 0 |
| 1727713800 | 61902.96 | 1 | 2.48 | 60874.09 | 61902.96 | 60855.66 | 0 |
| 1727454600 | 60403.02 | 820 | 1.38 | 59775.28 | 60410.92 | 59624.45 | 0 |
| 1727368200 | 59583.02 | -395.67 | -0.66 | 60025.79 | 60026.88 | 59503.05 | 0 |
| 1727281800 | 59978.69 | -193.77 | -0.32 | 60101.45 | 60155.89 | 59949.46 | 0 |
| 1727195400 | 60172.46 | 189.76 | 0.32 | 59991.13 | 60174.28 | 59923.9 | 0 |
| 1727109000 | 59982.7 | -110.21 | -0.18 | 60029.04 | 60150.18 | 59934.89 | 0 |
| 1726849800 | 60092.91 | -821.68 | -1.35 | 60679.96 | 60870.77 | 60087.29 | 0 |
| 1726763400 | 60914.59 | -583.66 | -0.95 | 61465.63 | 61465.63 | 60906.58 | 0 |
| 1726677000 | 61498.25 | -32.93 | -0.05 | 61327.79 | 61553.67 | 61233.77 | 0 |
| 1726590600 | 61531.18 | 51.31 | 0.08 | 61343.67 | 61541.87 | 61190.53 | 0 |
| 1726504200 | 61479.87 | -97.46 | -0.16 | 61646.8 | 61684.02 | 61262.28 | 0 |
| 1726245000 | 61577.33 | -397.16 | -0.64 | 61760.35 | 61802.53 | 61496.84 | 0 |
| 1726158600 | 61974.49 | -1 | -1.88 | 62884.34 | 62888.75 | 61962.06 | 0 |
| 1726072200 | 63160.62 | 185.79 | 0.30 | 62684.35 | 63320.7 | 62681.96 | 0 |
| 1725985800 | 62974.83 | 203.24 | 0.32 | 62710.18 | 63103.16 | 62552.66 | 0 |
| 1725899400 | 62771.59 | -495.63 | -0.78 | 63331.8 | 63358.98 | 62660.85 | 0 |
| 1725640200 | 63267.22 | 1 | 1.63 | 62546.31 | 63307.28 | 62543.56 | 0 |
| 1725553800 | 62250.4 | 802.57 | 1.31 | 61579.98 | 62285.91 | 61579.98 | 0 |
| 1725467400 | 61447.83 | 118.44 | 0.19 | 61808.23 | 61841.97 | 61327.44 | 0 |
| 1725381000 | 61329.39 | -6.6 | -0.01 | 61378.95 | 61436.52 | 61247.42 | 0 |
| 1725294600 | 61335.99 | -386.2 | -0.63 | 61373.26 | 61459.72 | 61314.86 | 0 |
| 1725035400 | 61722.19 | 588.69 | 0.96 | 61480.9 | 61722.19 | 61281.1 | 0 |
| 1724949000 | 61133.5 | -666.4 | -1.08 | 61817.08 | 61817.08 | 61120.7 | 0 |
| 1724862600 | 61799.9 | -10.94 | -0.02 | 61864.89 | 62006.86 | 61496.61 | 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
