Hot Features
プレミアム
DAXsector All Transportation and Logistics Performance (4N87)
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 | -15.73 | -4.24137838056 | 370.87 | 373.72 | 350.65 | 0 | 0 | IX |
| 4 | -5.71 | -1.58237494804 | 360.85 | 376.57 | 350.65 | 0 | 0 | IX |
| 12 | -43.66 | -10.9478435306 | 398.8 | 407.61 | 350.65 | 0 | 0 | IX |
| 26 | -26.53 | -6.95103099536 | 381.67 | 416.05 | 350.65 | 0 | 0 | IX |
| 52 | -80.88 | -18.5496078162 | 436.02 | 457.39 | 350.65 | 0 | 0 | IX |
| 156 | -104.79 | -22.7839018981 | 459.93 | 559.83 | 311.99 | 0 | 0 | IX |
| 260 | 82.14 | 30.0879120879 | 273 | 559.83 | 160.33 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 355.14 | 2.55 | 0.72 | 351.22 | 355.14 | 350.65 | 0 |
| 1734629400 | 352.59 | -1.65 | -0.47 | 353.61 | 354.69 | 351.61 | 0 |
| 1734543000 | 354.24 | -4.17 | -1.16 | 357.75 | 358.42 | 354.24 | 0 |
| 1734456600 | 358.41 | -9.67 | -2.63 | 365.84 | 365.84 | 357.57 | 0 |
| 1734370200 | 368.08 | -3.11 | -0.84 | 370.45 | 371.17 | 365.97 | 0 |
| 1734111000 | 371.19 | -0.01 | -0.00 | 370.87 | 373.72 | 370.29 | 0 |
| 1734024600 | 371.2 | -2.68 | -0.72 | 373.97 | 374.79 | 369.95 | 0 |
| 1733938200 | 373.88 | 0.22 | 0.06 | 374.15 | 374.71 | 372.44 | 0 |
| 1733851800 | 373.66 | -0.97 | -0.26 | 374.12 | 376.57 | 373.62 | 0 |
| 1733765400 | 374.63 | 2.06 | 0.55 | 374.05 | 375.24 | 372.43 | 0 |
| 1733506200 | 372.57 | 1.81 | 0.49 | 371.25 | 375.14 | 370.12 | 0 |
| 1733419800 | 370.76 | 9.05 | 2.50 | 362.76 | 371.76 | 362.76 | 0 |
| 1733333400 | 361.71 | -3.63 | -0.99 | 364.74 | 366.9 | 361.71 | 0 |
| 1733247000 | 365.34 | 0.54 | 0.15 | 365.25 | 368.04 | 364.35 | 0 |
| 1733160600 | 364.8 | 2.62 | 0.72 | 361 | 365.97 | 359.65 | 0 |
| 1732901400 | 362.18 | 1.36 | 0.38 | 360.23 | 362.96 | 358.88 | 0 |
| 1732815000 | 360.82 | 3.04 | 0.85 | 360.14 | 362.63 | 359.8 | 0 |
| 1732728600 | 357.78 | -1.31 | -0.36 | 358.12 | 359.59 | 356.82 | 0 |
| 1732642200 | 359.09 | -5.95 | -1.63 | 363.61 | 363.75 | 358.49 | 0 |
| 1732555800 | 365.04 | 2.29 | 0.63 | 364.08 | 365.94 | 360.56 | 0 |
| 1732296600 | 362.75 | 3.24 | 0.90 | 360.85 | 363.64 | 358.12 | 0 |
| 1732210200 | 359.51 | -1.73 | -0.48 | 361.18 | 361.18 | 356.85 | 0 |
| 1732123800 | 361.24 | -3.37 | -0.92 | 366.68 | 366.68 | 360.26 | 0 |
| 1732037400 | 364.61 | -4.19 | -1.14 | 369.01 | 370.17 | 358.79 | 0 |
| 1731951000 | 368.8 | 1.09 | 0.30 | 368.81 | 369.46 | 365.77 | 0 |
| 1731691800 | 367.71 | 2.6 | 0.71 | 364.27 | 369.18 | 364.27 | 0 |
| 1731605400 | 365.11 | 7.9 | 2.21 | 358 | 365.11 | 355.44 | 0 |
| 1731519000 | 357.21 | -4.44 | -1.23 | 358.98 | 361.43 | 354.28 | 0 |
| 1731432600 | 361.65 | -7.76 | -2.10 | 369.09 | 369.12 | 360.53 | 0 |
| 1731346200 | 369.41 | 2.04 | 0.56 | 369.67 | 370.7 | 367.5 | 0 |
| 1731087000 | 367.37 | 1.51 | 0.41 | 366.14 | 369.06 | 365.22 | 0 |
| 1731000600 | 365.86 | 6.78 | 1.89 | 361.59 | 368.75 | 361.2 | 0 |
| 1730914200 | 359.08 | -11 | -2.97 | 371.38 | 371.45 | 356.53 | 0 |
| 1730827800 | 370.08 | -11.86 | -3.11 | 378.21 | 378.21 | 365.67 | 0 |
| 1730741400 | 381.94 | -0.73 | -0.19 | 383.19 | 386.39 | 381.88 | 0 |
| 1730482200 | 382.67 | 2.76 | 0.73 | 380.12 | 383.94 | 379.57 | 0 |
| 1730395800 | 379.91 | -3.22 | -0.84 | 382.6 | 384.01 | 377.19 | 0 |
| 1730309400 | 383.13 | -5.78 | -1.49 | 387.5 | 388.23 | 374.03 | 0 |
| 1730223000 | 388.91 | -4.12 | -1.05 | 391.9 | 393.88 | 388.87 | 0 |
| 1730136600 | 393.03 | 3.45 | 0.89 | 393.01 | 395.91 | 390.68 | 0 |
| 1729873800 | 389.58 | -0.51 | -0.13 | 387.08 | 389.97 | 387.08 | 0 |
| 1729787400 | 390.09 | 7.4 | 1.93 | 383.89 | 394.1 | 382.54 | 0 |
| 1729701000 | 382.69 | -6.5 | -1.67 | 389.99 | 391.02 | 381.45 | 0 |
| 1729614600 | 389.19 | 1.21 | 0.31 | 387.75 | 389.23 | 385.7 | 0 |
| 1729528200 | 387.98 | -3.45 | -0.88 | 390.6 | 392.54 | 387.56 | 0 |
| 1729269000 | 391.43 | 0.98 | 0.25 | 390.18 | 392.64 | 390.01 | 0 |
| 1729182600 | 390.45 | 0.3 | 0.08 | 391.18 | 392.76 | 389.35 | 0 |
| 1729096200 | 390.15 | 0.49 | 0.13 | 389.47 | 390.25 | 386.67 | 0 |
| 1729009800 | 389.66 | 1.43 | 0.37 | 391.22 | 391.75 | 387.23 | 0 |
| 1728923400 | 388.23 | 3.75 | 0.98 | 385.76 | 389.77 | 385.35 | 0 |
| 1728664200 | 384.48 | 0.74 | 0.19 | 383.9 | 386.47 | 383.07 | 0 |
| 1728577800 | 383.74 | -6.74 | -1.73 | 390.2 | 390.64 | 381.06 | 0 |
| 1728491400 | 390.48 | 3.89 | 1.01 | 387.92 | 391.46 | 387.08 | 0 |
| 1728405000 | 386.59 | -0.5 | -0.13 | 384.85 | 388.13 | 381.4 | 0 |
| 1728318600 | 387.09 | 1.28 | 0.33 | 387.81 | 388.85 | 385.47 | 0 |
| 1728059400 | 385.81 | -1.95 | -0.50 | 386.64 | 388.55 | 382.75 | 0 |
| 1727973000 | 387.76 | -1.9 | -0.49 | 388.02 | 390.16 | 385.86 | 0 |
| 1727886600 | 389.66 | -6.32 | -1.60 | 395.5 | 395.5 | 386.05 | 0 |
| 1727800200 | 395.98 | -8.83 | -2.18 | 406.98 | 407.47 | 395.98 | 0 |
| 1727713800 | 404.81 | -2.35 | -0.58 | 405.74 | 407.61 | 402.16 | 0 |
| 1727454600 | 407.16 | 6.66 | 1.66 | 398.8 | 407.18 | 398.8 | 0 |
| 1727368200 | 400.5 | 10.48 | 2.69 | 390.99 | 402.01 | 390.96 | 0 |
| 1727281800 | 390.02 | 2.16 | 0.56 | 386.54 | 390.37 | 385.87 | 0 |
| 1727195400 | 387.86 | 5.24 | 1.37 | 383.26 | 391.77 | 383.26 | 0 |
| 1727109000 | 382.62 | -1.43 | -0.37 | 384.14 | 385.42 | 381.13 | 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
