Hot Features
プレミアム
DAXsector Software Performance (CXPS)
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 | 1893.68 | 2.99833306311 | 63157.76 | 65476.63 | 62201.42 | 0 | 0 | IX |
| 4 | 1351.67 | 2.12193858785 | 63699.77 | 65476.63 | 61389.9 | 0 | 0 | IX |
| 12 | 7596.41 | 13.2214881795 | 57455.03 | 65476.63 | 55292.07 | 0 | 0 | IX |
| 26 | 12029.88 | 22.6886572179 | 53021.56 | 65476.63 | 49103.84 | 0 | 0 | IX |
| 52 | 23386.02 | 56.1281273536 | 41665.42 | 65476.63 | 40331.08 | 0 | 0 | IX |
| 156 | 25928.88 | 66.2760310164 | 39122.56 | 65476.63 | 24458.59 | 0 | 0 | IX |
| 260 | 26224.36 | 67.5414169698 | 38827.08 | 65476.63 | 24458.59 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 65051.44 | 332.19 | 0.51 | 65269.58 | 65476.63 | 64454.91 | 0 |
| 1732210200 | 64719.25 | 1 | 1.72 | 64070.99 | 64720.51 | 63655.67 | 0 |
| 1732123800 | 63625.53 | 184.9 | 0.29 | 63963.27 | 64398.28 | 63374.71 | 0 |
| 1732037400 | 63440.63 | 343.87 | 0.54 | 62953.18 | 63455.76 | 62201.42 | 0 |
| 1731951000 | 63096.76 | 336.05 | 0.54 | 62794.69 | 63174.29 | 62612.82 | 0 |
| 1731691800 | 62760.71 | -1 | -1.62 | 63157.76 | 63257.33 | 62422.91 | 0 |
| 1731605400 | 63795.98 | 459.03 | 0.72 | 63337.13 | 63795.98 | 62781.66 | 0 |
| 1731519000 | 63336.95 | -271.96 | -0.43 | 63101.08 | 63408.02 | 62463.44 | 0 |
| 1731432600 | 63608.91 | -379.66 | -0.59 | 63519.38 | 64261.41 | 63501.28 | 0 |
| 1731346200 | 63988.57 | 80.77 | 0.13 | 64187.34 | 64573.67 | 63928.15 | 0 |
| 1731087000 | 63907.8 | 235.43 | 0.37 | 64286.66 | 64426.42 | 63470.76 | 0 |
| 1731000600 | 63672.37 | 2 | 3.52 | 62253.71 | 63773.06 | 62238.14 | 0 |
| 1730914200 | 61509.71 | -779.17 | -1.25 | 63032.17 | 63368.08 | 61509.53 | 0 |
| 1730827800 | 62288.88 | 595.72 | 0.97 | 61672.09 | 62384.17 | 61672.09 | 0 |
| 1730741400 | 61693.16 | -833.48 | -1.33 | 62172.3 | 62244.11 | 61389.9 | 0 |
| 1730482200 | 62526.64 | 531.65 | 0.86 | 62120.16 | 62595.25 | 61825.09 | 0 |
| 1730395800 | 61994.99 | -1 | -2.14 | 62666.23 | 62913.47 | 61611.46 | 0 |
| 1730309400 | 63352.82 | -1 | -1.96 | 64514.17 | 64616.43 | 63298.71 | 0 |
| 1730223000 | 64622.61 | 338.72 | 0.53 | 64310.41 | 64769.12 | 64279.36 | 0 |
| 1730136600 | 64283.89 | 441.52 | 0.69 | 63779.72 | 64386.56 | 63720.2 | 0 |
| 1729873800 | 63842.37 | 562.16 | 0.89 | 63699.77 | 64032.68 | 63556.18 | 0 |
| 1729787400 | 63280.21 | 84.82 | 0.13 | 63213.87 | 63644.39 | 62756.08 | 0 |
| 1729701000 | 63195.39 | 912.03 | 1.46 | 62046.24 | 63511.22 | 62046.24 | 0 |
| 1729614600 | 62283.36 | 1 | 1.93 | 61122.73 | 64403.11 | 61122.73 | 0 |
| 1729528200 | 61106.44 | -569.11 | -0.92 | 61620.33 | 62020.4 | 61106.21 | 0 |
| 1729269000 | 61675.55 | 365.72 | 0.60 | 61058.38 | 61787.4 | 60878.64 | 0 |
| 1729182600 | 61309.83 | 221.5 | 0.36 | 61398.46 | 61658 | 60966.73 | 0 |
| 1729096200 | 61088.33 | 291.47 | 0.48 | 61540.15 | 61700.83 | 60967.42 | 0 |
| 1729009800 | 60796.86 | -496.4 | -0.81 | 61966.05 | 62080.91 | 60615.39 | 0 |
| 1728923400 | 61293.26 | 833.04 | 1.38 | 60682.07 | 61403.15 | 60673.75 | 0 |
| 1728664200 | 60460.22 | 717.86 | 1.20 | 59694.46 | 60460.22 | 59597.84 | 0 |
| 1728577800 | 59742.36 | -494.94 | -0.82 | 60282 | 60282 | 59313.2 | 0 |
| 1728491400 | 60237.3 | 777.17 | 1.31 | 59591.96 | 60268.41 | 59291.91 | 0 |
| 1728405000 | 59460.13 | 1 | 2.18 | 58149.37 | 59460.22 | 58149.37 | 0 |
| 1728318600 | 58191.14 | -104.94 | -0.18 | 58285.16 | 58437.16 | 58004.26 | 0 |
| 1728059400 | 58296.08 | -2.74 | -0.00 | 57894.73 | 58608.16 | 57685.24 | 0 |
| 1727973000 | 58298.82 | -813.18 | -1.38 | 59103 | 59103 | 57939.77 | 0 |
| 1727886600 | 59112 | -163.62 | -0.28 | 59306.85 | 59329.77 | 58402.05 | 0 |
| 1727800200 | 59275.62 | -26.99 | -0.05 | 59934.19 | 60490 | 59106.64 | 0 |
| 1727713800 | 59302.61 | -394.65 | -0.66 | 59370.65 | 60033.41 | 59301.37 | 0 |
| 1727454600 | 59697.26 | 401.32 | 0.68 | 59008.15 | 59697.26 | 58388.62 | 0 |
| 1727368200 | 59295.94 | 829.04 | 1.42 | 58479.28 | 59771.42 | 58479.28 | 0 |
| 1727281800 | 58466.9 | -1 | -2.25 | 59800.81 | 59800.81 | 57430.4 | 0 |
| 1727195400 | 59813.52 | -22.74 | -0.04 | 60131.92 | 60179.94 | 59234.06 | 0 |
| 1727109000 | 59836.26 | 644.84 | 1.09 | 59521.79 | 60019.13 | 59443.18 | 0 |
| 1726849800 | 59191.42 | -493.51 | -0.83 | 59492.36 | 59719.55 | 58955.39 | 0 |
| 1726763400 | 59684.93 | 1 | 3.22 | 58348.67 | 59830.1 | 58053.5 | 0 |
| 1726677000 | 57821.98 | -296.73 | -0.51 | 58131.03 | 58131.03 | 57511.7 | 0 |
| 1726590600 | 58118.71 | 169.84 | 0.29 | 57981.1 | 58267.2 | 57780.97 | 0 |
| 1726504200 | 57948.87 | -179.8 | -0.31 | 57677.66 | 58667.52 | 57677.66 | 0 |
| 1726245000 | 58128.67 | 421.63 | 0.73 | 57692.84 | 58179.78 | 57593.94 | 0 |
| 1726158600 | 57707.04 | 1 | 2.32 | 56412.41 | 57854.48 | 56412.41 | 0 |
| 1726072200 | 56397.3 | 500.43 | 0.90 | 56060.99 | 56678.25 | 55676.58 | 0 |
| 1725985800 | 55896.87 | 11.05 | 0.02 | 55895.82 | 56359.66 | 55839.48 | 0 |
| 1725899400 | 55885.82 | 533.24 | 0.96 | 55789.77 | 56079.72 | 55630.94 | 0 |
| 1725640200 | 55352.58 | -266.61 | -0.48 | 55544.19 | 56196.64 | 55292.07 | 0 |
| 1725553800 | 55619.19 | -676.48 | -1.20 | 56174.47 | 56703.06 | 55481.18 | 0 |
| 1725467400 | 56295.67 | -1 | -2.28 | 57597.61 | 57597.61 | 56168.7 | 0 |
| 1725381000 | 57607.72 | -487.06 | -0.84 | 58142.42 | 58364.81 | 57572.07 | 0 |
| 1725294600 | 58094.78 | 553.33 | 0.96 | 57710.29 | 58094.98 | 57417.25 | 0 |
| 1725035400 | 57541.45 | -364.01 | -0.63 | 57455.03 | 57734 | 57330.16 | 0 |
| 1724949000 | 57905.46 | 1 | 1.91 | 56702.1 | 57906.1 | 56702.1 | 0 |
| 1724862600 | 56820.29 | -37.96 | -0.07 | 57269.85 | 57513.93 | 56820.29 | 0 |
| 1724776200 | 56858.25 | 314.72 | 0.56 | 56489.74 | 56858.25 | 56212.1 | 0 |
| 1724689800 | 56543.53 | -396.03 | -0.70 | 56634.52 | 56847.42 | 56388 | 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
