Hot Features
プレミアム
DAXsubsector All Private Equity and Venture Capital Performance (4N9K)
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 | 4.87 | 3.29232017307 | 147.92 | 152.73 | 147.92 | 0 | 0 | IX |
| 4 | -8.17 | -5.07579522863 | 160.96 | 161.99 | 147.62 | 0 | 0 | IX |
| 12 | -31.34 | -17.0205832835 | 184.13 | 184.13 | 147.62 | 0 | 0 | IX |
| 26 | -62.78 | -29.1227907408 | 215.57 | 224.25 | 147.62 | 0 | 0 | IX |
| 52 | -46.92 | -23.4940663963 | 199.71 | 227.17 | 147.62 | 0 | 0 | IX |
| 156 | -59.85 | -28.1461625282 | 212.64 | 227.17 | 147.62 | 0 | 0 | IX |
| 260 | -12.03 | -7.29887149618 | 164.82 | 227.17 | 100.81 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 152.03 | 2.55 | 1.71 | 152.03 | 152.03 | 152.03 | 0 |
| 1732210200 | 149.47999 | -3.25 | -2.13 | 149.47999 | 149.47999 | 149.47999 | 0 |
| 1732123800 | 152.72999 | 1.27 | 0.84 | 152.72999 | 152.72999 | 152.72999 | 0 |
| 1732037400 | 151.46 | 0.7 | 0.46 | 151.46 | 151.46 | 151.46 | 0 |
| 1731951000 | 150.76 | 2.84 | 1.92 | 150.76 | 150.76 | 150.76 | 0 |
| 1731691800 | 147.91999 | -0.51 | -0.34 | 147.91999 | 147.91999 | 147.91999 | 0 |
| 1731605400 | 148.43 | 0.81 | 0.55 | 148.43 | 148.43 | 148.43 | 0 |
| 1731519000 | 147.62 | -4.23 | -2.79 | 147.62 | 147.62 | 147.62 | 0 |
| 1731432600 | 151.85 | -2.24 | -1.45 | 151.85 | 151.85 | 151.85 | 0 |
| 1731346200 | 154.09 | 0.56 | 0.36 | 154.09 | 154.09 | 154.09 | 0 |
| 1731087000 | 153.53 | -3.59 | -2.28 | 153.53 | 153.53 | 153.53 | 0 |
| 1731000600 | 157.12 | 4.31 | 2.82 | 157.12 | 157.12 | 157.12 | 0 |
| 1730914200 | 152.81 | -3.65 | -2.33 | 152.81 | 152.81 | 152.81 | 0 |
| 1730827800 | 156.46 | 1.85 | 1.20 | 156.46 | 156.46 | 156.46 | 0 |
| 1730741400 | 154.61 | -4.1 | -2.58 | 154.61 | 154.61 | 154.61 | 0 |
| 1730482200 | 158.71 | 1.4 | 0.89 | 158.71 | 158.71 | 158.71 | 0 |
| 1730395800 | 157.31 | -0.68 | -0.43 | 157.31 | 157.31 | 157.31 | 0 |
| 1730309400 | 157.99 | -0.61 | -0.38 | 157.99 | 157.99 | 157.99 | 0 |
| 1730223000 | 158.6 | -3.39 | -2.09 | 158.6 | 158.6 | 158.6 | 0 |
| 1730136600 | 161.99 | 1.03 | 0.64 | 161.99 | 161.99 | 161.99 | 0 |
| 1729873800 | 160.96 | -2.38 | -1.46 | 160.96 | 160.96 | 160.96 | 0 |
| 1729787400 | 163.34 | 0.42 | 0.26 | 163.34 | 163.34 | 163.34 | 0 |
| 1729701000 | 162.91999 | -3.19 | -1.92 | 162.91999 | 162.91999 | 162.91999 | 0 |
| 1729614600 | 166.11 | 2.37 | 1.45 | 166.11 | 166.11 | 166.11 | 0 |
| 1729528200 | 163.74 | -0.97 | -0.59 | 163.74 | 163.74 | 163.74 | 0 |
| 1729269000 | 164.71 | 3.11 | 1.92 | 164.71 | 164.71 | 164.71 | 0 |
| 1729182600 | 161.6 | 0.57 | 0.35 | 161.6 | 161.6 | 161.6 | 0 |
| 1729096200 | 161.03 | -0.77 | -0.48 | 161.03 | 161.03 | 161.03 | 0 |
| 1729009800 | 161.8 | 1.08 | 0.67 | 161.8 | 161.8 | 161.8 | 0 |
| 1728923400 | 160.72 | -3.24 | -1.98 | 160.72 | 160.72 | 160.72 | 0 |
| 1728664200 | 163.96 | 1.81 | 1.12 | 163.96 | 163.96 | 163.96 | 0 |
| 1728577800 | 162.15 | 1.47 | 0.91 | 162.15 | 162.15 | 162.15 | 0 |
| 1728491400 | 160.68 | 0.02 | 0.01 | 160.68 | 160.68 | 160.68 | 0 |
| 1728405000 | 160.66 | -4.92 | -2.97 | 160.66 | 160.66 | 160.66 | 0 |
| 1728318600 | 165.58 | 1.3 | 0.79 | 165.58 | 165.58 | 165.58 | 0 |
| 1728059400 | 164.28 | 1.33 | 0.82 | 164.28 | 164.28 | 164.28 | 0 |
| 1727973000 | 162.94999 | 3.97 | 2.50 | 162.94999 | 162.94999 | 162.94999 | 0 |
| 1727886600 | 158.97999 | 1.33 | 0.84 | 158.97999 | 158.97999 | 158.97999 | 0 |
| 1727800200 | 157.65 | 4.21 | 2.74 | 157.65 | 157.65 | 157.65 | 0 |
| 1727713800 | 153.44 | -3.23 | -2.06 | 153.44 | 153.44 | 153.44 | 0 |
| 1727454600 | 156.66999 | -0.3 | -0.19 | 156.66999 | 156.66999 | 156.66999 | 0 |
| 1727368200 | 156.97 | -10.69 | -6.38 | 156.97 | 156.97 | 156.97 | 0 |
| 1727281800 | 167.66 | -6.59 | -3.78 | 167.66 | 167.66 | 167.66 | 0 |
| 1727195400 | 174.25 | -3.81 | -2.14 | 174.25 | 174.25 | 174.25 | 0 |
| 1727109000 | 178.06 | 0.82 | 0.46 | 178.06 | 178.06 | 178.06 | 0 |
| 1726849800 | 177.24 | -2.54 | -1.41 | 177.24 | 177.24 | 177.24 | 0 |
| 1726763400 | 179.78 | 6.26 | 3.61 | 179.78 | 179.78 | 179.78 | 0 |
| 1726677000 | 173.52 | 0.11 | 0.06 | 173.52 | 173.52 | 173.52 | 0 |
| 1726590600 | 173.41 | 0.33 | 0.19 | 173.41 | 173.41 | 173.41 | 0 |
| 1726504200 | 173.08 | -0.89 | -0.51 | 173.08 | 173.08 | 173.08 | 0 |
| 1726245000 | 173.97 | 2.22 | 1.29 | 173.97 | 173.97 | 173.97 | 0 |
| 1726158600 | 171.75 | 1.25 | 0.73 | 171.75 | 171.75 | 171.75 | 0 |
| 1726072200 | 170.5 | -2.3 | -1.33 | 170.5 | 170.5 | 170.5 | 0 |
| 1725985800 | 172.8 | -1.67 | -0.96 | 172.8 | 172.8 | 172.8 | 0 |
| 1725899400 | 174.47 | 2.04 | 1.18 | 174.47 | 174.47 | 174.47 | 0 |
| 1725640200 | 172.43 | -3.26 | -1.86 | 172.43 | 172.43 | 172.43 | 0 |
| 1725553800 | 175.69 | -2.39 | -1.34 | 175.69 | 175.69 | 175.69 | 0 |
| 1725467400 | 178.08 | -0.32 | -0.18 | 178.08 | 178.08 | 178.08 | 0 |
| 1725381000 | 178.4 | -3.85 | -2.11 | 178.4 | 178.4 | 178.4 | 0 |
| 1725294600 | 182.25 | -1.88 | -1.02 | 182.25 | 182.25 | 182.25 | 0 |
| 1725035400 | 184.13 | 0.3 | 0.16 | 184.13 | 184.13 | 184.13 | 0 |
| 1724949000 | 183.83 | 1.35 | 0.74 | 183.83 | 183.83 | 183.83 | 0 |
| 1724862600 | 182.48 | -1.76 | -0.96 | 182.48 | 182.48 | 182.48 | 0 |
| 1724776200 | 184.24 | -2.09 | -1.12 | 184.24 | 184.24 | 184.24 | 0 |
| 1724689800 | 186.33 | -1.21 | -0.65 | 186.33 | 186.33 | 186.33 | 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
