Hot Features
プレミアム
CDAX Performance (CDAX)
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 | 3.31 | 0.199355557563 | 1660.35 | 1664.3 | 1623.01 | 0 | 0 | IX |
| 4 | -15.78 | -0.939598913924 | 1679.44 | 1696.34 | 1623.01 | 0 | 0 | IX |
| 12 | 35.2 | 2.16155140439 | 1628.46 | 1699.26 | 1573.31 | 0 | 0 | IX |
| 26 | 47.51 | 2.93970237911 | 1616.15 | 1699.26 | 1469.57 | 0 | 0 | IX |
| 52 | 270.48 | 19.4145767238 | 1393.18 | 1699.26 | 1390.65 | 0 | 0 | IX |
| 156 | 143.74 | 9.45707668825 | 1519.92 | 1699.26 | 1050.04 | 0 | 0 | IX |
| 260 | 446.7 | 36.7062187747 | 1216.96 | 1699.26 | 770.27 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1663.66 | 16.81 | 1.02 | 1646.85 | 1664.3 | 1639.18 | 0 |
| 1732210200 | 1646.85 | 9.43 | 0.58 | 1637.41 | 1647.15 | 1627.92 | 0 |
| 1732123800 | 1637.42 | -5.69 | -0.35 | 1643.1 | 1653.81 | 1634.32 | 0 |
| 1732037400 | 1643.1099 | -10.34 | -0.63 | 1653.44 | 1656.47 | 1623.01 | 0 |
| 1731951000 | 1653.45 | -2.87 | -0.17 | 1656.32 | 1662.83 | 1646.47 | 0 |
| 1731691800 | 1656.32 | -4.03 | -0.24 | 1660.35 | 1663.23 | 1649.58 | 0 |
| 1731605400 | 1660.35 | 22.71 | 1.39 | 1637.64 | 1662.3599 | 1637.45 | 0 |
| 1731519000 | 1637.64 | -2.47 | -0.15 | 1640.1099 | 1648.06 | 1624.3599 | 0 |
| 1731432600 | 1640.1099 | -33.54 | -2.00 | 1673.65 | 1673.65 | 1639.07 | 0 |
| 1731346200 | 1673.65 | 19.14 | 1.16 | 1654.51 | 1682.84 | 1654.51 | 0 |
| 1731087000 | 1654.51 | -10.36 | -0.62 | 1664.8699 | 1668.79 | 1648.81 | 0 |
| 1731000600 | 1664.8699 | 26.51 | 1.62 | 1638.35 | 1671.09 | 1638.35 | 0 |
| 1730914200 | 1638.3599 | -20.54 | -1.24 | 1658.89 | 1682.7 | 1637.01 | 0 |
| 1730827800 | 1658.9 | 9.14 | 0.55 | 1649.75 | 1659.16 | 1646.92 | 0 |
| 1730741400 | 1649.76 | -8.43 | -0.51 | 1658.19 | 1661.53 | 1649.76 | 0 |
| 1730482200 | 1658.19 | 14.03 | 0.85 | 1644.16 | 1661.26 | 1644.16 | 0 |
| 1730395800 | 1644.16 | -17 | -1.02 | 1661.16 | 1661.16 | 1637.1 | 0 |
| 1730309400 | 1661.16 | -21.04 | -1.25 | 1682.19 | 1682.19 | 1658.4 | 0 |
| 1730223000 | 1682.2 | -6.63 | -0.39 | 1688.83 | 1696.34 | 1682.04 | 0 |
| 1730136600 | 1688.83 | 6.4 | 0.38 | 1682.44 | 1691.62 | 1678.64 | 0 |
| 1729873800 | 1682.43 | 2.99 | 0.18 | 1679.44 | 1686.55 | 1675.8 | 0 |
| 1729787400 | 1679.44 | 6.03 | 0.36 | 1673.4 | 1689.18 | 1673.4 | 0 |
| 1729701000 | 1673.41 | -3.95 | -0.24 | 1677.35 | 1680.73 | 1670.64 | 0 |
| 1729614600 | 1677.3599 | -4.69 | -0.28 | 1682.03 | 1692.8 | 1674.54 | 0 |
| 1729528200 | 1682.05 | -16.63 | -0.98 | 1698.68 | 1698.68 | 1681.79 | 0 |
| 1729269000 | 1698.68 | 8.42 | 0.50 | 1690.26 | 1699.26 | 1688.09 | 0 |
| 1729182600 | 1690.26 | 9.53 | 0.57 | 1680.72 | 1697.12 | 1680.72 | 0 |
| 1729096200 | 1680.73 | -3.07 | -0.18 | 1683.81 | 1686.35 | 1678.25 | 0 |
| 1729009800 | 1683.8 | -2.72 | -0.16 | 1686.51 | 1695.76 | 1681.72 | 0 |
| 1728923400 | 1686.52 | 9.54 | 0.57 | 1676.98 | 1687.35 | 1676.98 | 0 |
| 1728664200 | 1676.98 | 10.24 | 0.61 | 1666.74 | 1676.98 | 1663.38 | 0 |
| 1728577800 | 1666.74 | -5.22 | -0.31 | 1671.96 | 1672.43 | 1661.81 | 0 |
| 1728491400 | 1671.96 | 16.46 | 0.99 | 1655.5 | 1672.45 | 1652.17 | 0 |
| 1728405000 | 1655.5 | -3.12 | -0.19 | 1658.6099 | 1658.6099 | 1643.99 | 0 |
| 1728318600 | 1658.6199 | -2.13 | -0.13 | 1660.75 | 1663.76 | 1651.23 | 0 |
| 1728059400 | 1660.75 | 10.18 | 0.62 | 1650.57 | 1664.88 | 1646.4 | 0 |
| 1727973000 | 1650.57 | -13.12 | -0.79 | 1663.68 | 1663.68 | 1647 | 0 |
| 1727886600 | 1663.69 | -3.2 | -0.19 | 1666.88 | 1669.58 | 1654.42 | 0 |
| 1727800200 | 1666.89 | -8.29 | -0.49 | 1675.18 | 1686.38 | 1660.92 | 0 |
| 1727713800 | 1675.18 | -12.16 | -0.72 | 1687.33 | 1687.33 | 1674.78 | 0 |
| 1727454600 | 1687.34 | 21.8 | 1.31 | 1665.54 | 1688.4 | 1665.4 | 0 |
| 1727368200 | 1665.54 | 29.1 | 1.78 | 1636.44 | 1667.2 | 1636.44 | 0 |
| 1727281800 | 1636.44 | -4.34 | -0.26 | 1640.77 | 1640.77 | 1628.89 | 0 |
| 1727195400 | 1640.78 | 11.44 | 0.70 | 1629.34 | 1644.79 | 1629.34 | 0 |
| 1727109000 | 1629.34 | 9.96 | 0.62 | 1619.3699 | 1631.26 | 1616.88 | 0 |
| 1726849800 | 1619.38 | -24.39 | -1.48 | 1643.76 | 1643.76 | 1618.57 | 0 |
| 1726763400 | 1643.77 | 24.24 | 1.50 | 1619.54 | 1647.64 | 1619.54 | 0 |
| 1726677000 | 1619.53 | -0.09 | -0.01 | 1619.6199 | 1623.19 | 1617.53 | 0 |
| 1726590600 | 1619.6199 | 10.06 | 0.63 | 1609.55 | 1626.17 | 1609.55 | 0 |
| 1726504200 | 1609.56 | -5.72 | -0.35 | 1615.28 | 1615.28 | 1606.3699 | 0 |
| 1726245000 | 1615.28 | 17.12 | 1.07 | 1598.16 | 1617.46 | 1598.16 | 0 |
| 1726158600 | 1598.16 | 15.76 | 1.00 | 1582.4 | 1605.35 | 1582.4 | 0 |
| 1726072200 | 1582.4 | 4.79 | 0.30 | 1577.6099 | 1591.52 | 1573.31 | 0 |
| 1725985800 | 1577.6099 | -15.7 | -0.99 | 1593.31 | 1596.71 | 1574.64 | 0 |
| 1725899400 | 1593.31 | 10.92 | 0.69 | 1582.39 | 1596.71 | 1582.39 | 0 |
| 1725640200 | 1582.39 | -22.79 | -1.42 | 1605.18 | 1606.49 | 1580.47 | 0 |
| 1725553800 | 1605.18 | 0.35 | 0.02 | 1604.83 | 1613.63 | 1598.67 | 0 |
| 1725467400 | 1604.83 | -12.87 | -0.80 | 1617.7 | 1617.7 | 1598.76 | 0 |
| 1725381000 | 1617.7 | -15.26 | -0.93 | 1632.95 | 1637.8 | 1615.83 | 0 |
| 1725294600 | 1632.96 | 2.72 | 0.17 | 1630.23 | 1633.65 | 1619.31 | 0 |
| 1725035400 | 1630.24 | 1.77 | 0.11 | 1628.46 | 1634.9 | 1626.68 | 0 |
| 1724949000 | 1628.47 | 12.76 | 0.79 | 1615.72 | 1629.16 | 1615.68 | 0 |
| 1724862600 | 1615.71 | 7.39 | 0.46 | 1608.32 | 1621.34 | 1608.32 | 0 |
| 1724776200 | 1608.32 | 5.85 | 0.37 | 1602.46 | 1611.69 | 1602.46 | 0 |
| 1724689800 | 1602.47 | -1.36 | -0.08 | 1603.82 | 1604.25 | 1596.96 | 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
