Hot Features
プレミアム
DAX GR CZK (4J0V)
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 | 36.78 | 1.72117683946 | 2136.91 | 2179 | 2112.28 | 0 | 0 | IX |
| 4 | 170.71 | 8.52280102647 | 2002.98 | 2179 | 1993.52 | 0 | 0 | IX |
| 12 | 236.57 | 12.212459734 | 1937.12 | 2179 | 1898.06 | 0 | 0 | IX |
| 26 | 309.97 | 16.6317901831 | 1863.72 | 2179 | 1719.29 | 0 | 0 | IX |
| 52 | 487.84 | 28.9373313165 | 1685.85 | 2179 | 1667.83 | 0 | 0 | IX |
| 156 | 660.39 | 43.6390669398 | 1513.3 | 2179 | 1164.87 | 0 | 0 | IX |
| 260 | 860.91 | 65.5791526379 | 1312.78 | 2179 | 1164.87 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 2170.4699 | 23.63 | 1.10 | 2157.2199 | 2174.6 | 2153.64 | 0 |
| 1738085400 | 2146.84 | 15.46 | 0.73 | 2140.9899 | 2151.67 | 2133.2199 | 0 |
| 1737999000 | 2131.38 | -11.04 | -0.52 | 2124.41 | 2138.27 | 2112.28 | 0 |
| 1737739800 | 2142.42 | -4.18 | -0.19 | 2152.59 | 2156.56 | 2137.96 | 0 |
| 1737653400 | 2146.6 | 35.07 | 1.66 | 2136.91 | 2149.14 | 2134 | 0 |
| 1737567000 | 2111.53 | 0 | 0.00 | 2111.53 | 2111.53 | 2111.53 | 0 |
| 1737480600 | 2111.53 | 0.08 | 0.00 | 2105.79 | 2113.26 | 2105.46 | 0 |
| 1737394200 | 2111.45 | 4.73 | 0.22 | 2107.95 | 2118.6 | 2101.5 | 0 |
| 1737135000 | 2106.7199 | 23.72 | 1.14 | 2094.08 | 2110.03 | 2091.59 | 0 |
| 1737048600 | 2083 | 9.17 | 0.44 | 2082.2199 | 2084.73 | 2074.55 | 0 |
| 1736962200 | 2073.83 | 28.75 | 1.41 | 2046.27 | 2078.67 | 2044.11 | 0 |
| 1736875800 | 2045.08 | 16.95 | 0.84 | 2041.44 | 2059.59 | 2039.32 | 0 |
| 1736789400 | 2028.13 | 3.36 | 0.17 | 2020.45 | 2033.18 | 2011.71 | 0 |
| 1736530200 | 2024.77 | -8.99 | -0.44 | 2035.97 | 2044.39 | 2021.45 | 0 |
| 1736443800 | 2033.76 | -6.07 | -0.30 | 2036.5 | 2041.47 | 2032.57 | 0 |
| 1736357400 | 2039.83 | -0.95 | -0.05 | 2039.34 | 2054.06 | 2031.44 | 0 |
| 1736271000 | 2040.78 | 9.54 | 0.47 | 2029.5 | 2046.34 | 2026.37 | 0 |
| 1736184600 | 2031.24 | 32.27 | 1.61 | 2004.63 | 2031.24 | 1998.71 | 0 |
| 1735925400 | 1998.97 | -11.99 | -0.60 | 2011.09 | 2011.58 | 1994.5 | 0 |
| 1735839000 | 2010.96 | 10.25 | 0.51 | 2002.98 | 2013.69 | 1993.52 | 0 |
| 1735579800 | 2000.71 | -11.42 | -0.57 | 2001.43 | 2011.79 | 1999.76 | 0 |
| 1735320600 | 2012.13 | 18.6 | 0.93 | 1990.95 | 2012.13 | 1988.33 | 0 |
| 1734975000 | 1993.53 | -2.31 | -0.12 | 1989.41 | 1998.56 | 1987.01 | 0 |
| 1734715800 | 1995.84 | -9.38 | -0.47 | 1988.32 | 2000.16 | 1970.29 | 0 |
| 1734629400 | 2005.22 | -25.64 | -1.26 | 2011.86 | 2017.3 | 2003.15 | 0 |
| 1734543000 | 2030.86 | 2.73 | 0.13 | 2030.97 | 2039.98 | 2028.63 | 0 |
| 1734456600 | 2028.13 | -1.85 | -0.09 | 2028.75 | 2037.27 | 2025.64 | 0 |
| 1734370200 | 2029.98 | -8.76 | -0.43 | 2034.71 | 2037.3 | 2029.2 | 0 |
| 1734111000 | 2038.74 | -5.66 | -0.28 | 2044.63 | 2052.4699 | 2035.13 | 0 |
| 1734024600 | 2044.4 | 1.45 | 0.07 | 2047.05 | 2048.38 | 2039.93 | 0 |
| 1733938200 | 2042.95 | 6.73 | 0.33 | 2034.58 | 2044.59 | 2033.89 | 0 |
| 1733851800 | 2036.22 | -1.89 | -0.09 | 2033.36 | 2043.64 | 2033 | 0 |
| 1733765400 | 2038.11 | -5.66 | -0.28 | 2049.19 | 2049.27 | 2034.73 | 0 |
| 1733506200 | 2043.77 | 2.75 | 0.13 | 2041.13 | 2049.51 | 2037.23 | 0 |
| 1733419800 | 2041.02 | 6.48 | 0.32 | 2031.09 | 2043.13 | 2030.55 | 0 |
| 1733333400 | 2034.54 | 25.13 | 1.25 | 2017.75 | 2037.37 | 2015.62 | 0 |
| 1733247000 | 2009.41 | -0.05 | -0.00 | 2010.43 | 2019.38 | 2006.12 | 0 |
| 1733160600 | 2009.46 | 30.03 | 1.52 | 1975.29 | 2010.99 | 1973.15 | 0 |
| 1732901400 | 1979.43 | 18.69 | 0.95 | 1957.6 | 1979.73 | 1955.06 | 0 |
| 1732815000 | 1960.74 | 15.63 | 0.80 | 1953.82 | 1961.58 | 1952.28 | 0 |
| 1732728600 | 1945.11 | -1.49 | -0.08 | 1942.86 | 1946.82 | 1932.81 | 0 |
| 1732642200 | 1946.6 | -14.35 | -0.73 | 1952.94 | 1957.91 | 1944.11 | 0 |
| 1732555800 | 1960.95 | 3.83 | 0.20 | 1968 | 1970.23 | 1953.27 | 0 |
| 1732296600 | 1957.12 | 18.22 | 0.94 | 1947.35 | 1959.09 | 1928.7 | 0 |
| 1732210200 | 1938.9 | 20 | 1.04 | 1925.48 | 1941.13 | 1911.66 | 0 |
| 1732123800 | 1918.9 | -4.08 | -0.21 | 1933.02 | 1938.1 | 1915.32 | 0 |
| 1732037400 | 1922.98 | -15.07 | -0.78 | 1935.75 | 1938.92 | 1898.06 | 0 |
| 1731951000 | 1938.05 | -0.27 | -0.01 | 1941.35 | 1945.88 | 1927.65 | 0 |
| 1731691800 | 1938.32 | -6.72 | -0.35 | 1932.76 | 1946.74 | 1931 | 0 |
| 1731605400 | 1945.04 | 26.24 | 1.37 | 1926.69 | 1950.34 | 1925.77 | 0 |
| 1731519000 | 1918.8 | -11.56 | -0.60 | 1926.49 | 1933.29 | 1902.52 | 0 |
| 1731432600 | 1930.36 | -37.97 | -1.93 | 1950.07 | 1959.93 | 1928.33 | 0 |
| 1731346200 | 1968.33 | 32.3 | 1.67 | 1956.14 | 1976.29 | 1955.52 | 0 |
| 1731087000 | 1936.03 | -15.28 | -0.78 | 1956.44 | 1956.87 | 1928.97 | 0 |
| 1731000600 | 1951.31 | 25.58 | 1.33 | 1937.12 | 1960.71 | 1936.53 | 0 |
| 1730914200 | 1925.73 | -22.75 | -1.17 | 1963.19 | 1979.77 | 1922.29 | 0 |
| 1730827800 | 1948.48 | 13.27 | 0.69 | 1938.85 | 1949.19 | 1932.44 | 0 |
| 1730741400 | 1935.21 | -10.18 | -0.52 | 1943.36 | 1948.93 | 1935.21 | 0 |
| 1730482200 | 1945.39 | 17.47 | 0.91 | 1932.48 | 1949.76 | 1931.29 | 0 |
| 1730395800 | 1927.92 | -23.9 | -1.22 | 1935.04 | 1944.86 | 1919.6 | 0 |
| 1730309400 | 1951.82 | -18.75 | -0.95 | 1965.15 | 1966.26 | 1944.81 | 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
