Hot Features
プレミアム
DAXsector All Insurance Performance (4N80)
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 | 2.43 | 0.310115112688 | 783.58 | 805.86 | 780.48 | 0 | 0 | IX |
| 4 | 34.17 | 4.54484996808 | 751.84 | 805.86 | 750.19 | 0 | 0 | IX |
| 12 | 62.78 | 8.68050274463 | 723.23 | 805.86 | 715.24 | 0 | 0 | IX |
| 26 | 138.73 | 21.4327648004 | 647.28 | 805.86 | 646.24 | 0 | 0 | IX |
| 52 | 193.23 | 32.5972536185 | 592.78 | 805.86 | 588.9 | 0 | 0 | IX |
| 156 | 350.68 | 80.5549812786 | 435.33 | 805.86 | 340.52 | 0 | 0 | IX |
| 260 | 374.54 | 91.0248620799 | 411.47 | 805.86 | 211.83 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 786.01 | -18.9 | -2.35 | 804.32 | 804.43 | 781.08 | 0 |
| 1739467800 | 804.91 | 12.59 | 1.59 | 798.62 | 805.86 | 791.06 | 0 |
| 1739381400 | 792.32 | 5.36 | 0.68 | 787.9 | 793.93 | 786.78 | 0 |
| 1739295000 | 786.96 | -0.55 | -0.07 | 786.9 | 790.63 | 784.16 | 0 |
| 1739208600 | 787.51 | 3.85 | 0.49 | 784.35 | 788.55 | 783.67 | 0 |
| 1738949400 | 783.66 | 3.32 | 0.43 | 783.58 | 786.06 | 780.48 | 0 |
| 1738863000 | 780.34 | 3.67 | 0.47 | 779.98 | 782.81 | 775.51 | 0 |
| 1738776600 | 776.67 | 0.87 | 0.11 | 771.42 | 776.67 | 770.61 | 0 |
| 1738690200 | 775.8 | 4.45 | 0.58 | 770.7 | 775.8 | 766.31 | 0 |
| 1738603800 | 771.35 | -5.39 | -0.69 | 770.48 | 774.28 | 766.66 | 0 |
| 1738344600 | 776.74 | -4.77 | -0.61 | 782.12 | 782.49 | 773.68 | 0 |
| 1738258200 | 781.51 | 0.77 | 0.10 | 784 | 785.21 | 778.97 | 0 |
| 1738171800 | 780.74 | -2.07 | -0.26 | 783.6 | 784.56 | 778.7 | 0 |
| 1738085400 | 782.81 | 2.32 | 0.30 | 776.92 | 786.1 | 775.56 | 0 |
| 1737999000 | 780.49 | 10.8 | 1.40 | 774.59 | 782.45 | 770.96 | 0 |
| 1737739800 | 769.69 | -3.37 | -0.44 | 773.07 | 773.07 | 767.67 | 0 |
| 1737653400 | 773.06 | 20.81 | 2.77 | 766.52 | 773.78 | 764.97 | 0 |
| 1737567000 | 752.25 | 0 | 0.00 | 752.25 | 752.25 | 752.25 | 0 |
| 1737480600 | 752.25 | -3.48 | -0.46 | 754.78 | 758.25 | 750.35 | 0 |
| 1737394200 | 755.73 | 0.56 | 0.07 | 755.97 | 759.07 | 753.1 | 0 |
| 1737135000 | 755.17 | 5.88 | 0.78 | 751.84 | 758.24 | 750.19 | 0 |
| 1737048600 | 749.29 | 5.59 | 0.75 | 745.33 | 749.63 | 741.21 | 0 |
| 1736962200 | 743.7 | 12.93 | 1.77 | 733.82 | 744.62 | 733.38 | 0 |
| 1736875800 | 730.77 | 3.79 | 0.52 | 728.94 | 730.83 | 726.27 | 0 |
| 1736789400 | 726.98 | -4.46 | -0.61 | 725.47 | 729.76 | 720.04 | 0 |
| 1736530200 | 731.44 | -12.51 | -1.68 | 741.73 | 743.23 | 729.62 | 0 |
| 1736443800 | 743.95 | -6.38 | -0.85 | 745.34 | 745.79 | 737.18 | 0 |
| 1736357400 | 750.33 | 1.78 | 0.24 | 748.2 | 754.76 | 744.85 | 0 |
| 1736271000 | 748.55 | 6.78 | 0.91 | 737.84 | 749 | 731.43 | 0 |
| 1736184600 | 741.77 | 4.52 | 0.61 | 739.13 | 741.77 | 730.69 | 0 |
| 1735925400 | 737.25 | 2.17 | 0.30 | 736.07 | 741.45 | 735.39 | 0 |
| 1735839000 | 735.08 | 4.73 | 0.65 | 733.93 | 736.9 | 730.06 | 0 |
| 1735579800 | 730.35 | -2.2 | -0.30 | 729.29 | 733.6 | 727.77 | 0 |
| 1735320600 | 732.55 | -0.84 | -0.11 | 731.95 | 732.55 | 723.73 | 0 |
| 1734975000 | 733.39 | 1.33 | 0.18 | 731.91 | 735.64 | 730.88 | 0 |
| 1734715800 | 732.06 | -7.91 | -1.07 | 734.25 | 734.52 | 724.96 | 0 |
| 1734629400 | 739.97 | -3.96 | -0.53 | 744.61 | 744.61 | 736.42 | 0 |
| 1734543000 | 743.93 | -6.41 | -0.85 | 752.46 | 753.19 | 743.93 | 0 |
| 1734456600 | 750.34 | -4.22 | -0.56 | 756.78 | 758.38 | 750.29 | 0 |
| 1734370200 | 754.56 | -3.19 | -0.42 | 756.78 | 760.79 | 754.56 | 0 |
| 1734111000 | 757.75 | 17.98 | 2.43 | 739.29 | 760.41 | 739.29 | 0 |
| 1734024600 | 739.77 | -8.44 | -1.13 | 749.12 | 749.91 | 739.77 | 0 |
| 1733938200 | 748.21 | 5.16 | 0.69 | 743.55 | 751.37 | 743.55 | 0 |
| 1733851800 | 743.05 | -2.37 | -0.32 | 740.81 | 746.48 | 735.84 | 0 |
| 1733765400 | 745.42 | -8.03 | -1.07 | 755.26 | 755.26 | 745.42 | 0 |
| 1733506200 | 753.45 | -6.94 | -0.91 | 759.09 | 760.01 | 752.84 | 0 |
| 1733419800 | 760.39 | 9.18 | 1.22 | 753.07 | 761.12 | 752.67 | 0 |
| 1733333400 | 751.21 | 7.13 | 0.96 | 746.54 | 751.29 | 746.4 | 0 |
| 1733247000 | 744.08 | 0.01 | 0.00 | 743.57 | 748.66 | 743.17 | 0 |
| 1733160600 | 744.07 | 14.57 | 2.00 | 729.2 | 746 | 729.13 | 0 |
| 1732901400 | 729.5 | 6.33 | 0.88 | 723.13 | 729.52 | 720.31 | 0 |
| 1732815000 | 723.17 | 2.3 | 0.32 | 722.28 | 725.14 | 720.16 | 0 |
| 1732728600 | 720.87 | -4.67 | -0.64 | 724.5 | 726.07 | 715.24 | 0 |
| 1732642200 | 725.54 | -2.82 | -0.39 | 727.09 | 729.67 | 724.81 | 0 |
| 1732555800 | 728.36 | 4.2 | 0.58 | 728.14 | 730.07 | 722.51 | 0 |
| 1732296600 | 724.16 | 1.9 | 0.26 | 723.23 | 725.34 | 715.43 | 0 |
| 1732210200 | 722.26 | 14.17 | 2.00 | 710.09 | 723.22 | 709.38 | 0 |
| 1732123800 | 708.09 | 0.73 | 0.10 | 710.68 | 712.26 | 706 | 0 |
| 1732037400 | 707.36 | -5.07 | -0.71 | 712.05 | 714.06 | 699.85 | 0 |
| 1731951000 | 712.43 | 1.37 | 0.19 | 711.71 | 712.73 | 707.44 | 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
