Hot Features
プレミアム
X Dax (D1AR)
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 | 415.63 | 2.04835968098 | 20290.87 | 20717.44 | 20110.17 | 0 | 0 | IX |
| 4 | 853.9 | 4.30119984284 | 19852.6 | 20717.44 | 19762.54 | 0 | 0 | IX |
| 12 | 1301.54 | 6.70725422779 | 19404.96 | 20717.44 | 18938.49 | 0 | 0 | IX |
| 26 | 2178.28 | 11.756552977 | 18528.22 | 20717.44 | 17203.65 | 0 | 0 | IX |
| 52 | 4288.2 | 26.1184166448 | 16418.3 | 20717.44 | 16373.63 | 0 | 0 | IX |
| 156 | 4767.03 | 29.907079721 | 15939.47 | 20717.44 | 11939.46 | 0 | 0 | IX |
| 260 | 7207.29 | 53.3904576638 | 13499.21 | 20717.44 | 8221.48 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737048600 | 20656.86 | 46.48 | 0.23 | 20618.28 | 20704.76 | 20612.32 | 0 |
| 1736962200 | 20610.38 | 358.83 | 1.77 | 20281.29 | 20623.3 | 20277.31 | 0 |
| 1736875800 | 20251.55 | 103.63 | 0.51 | 20240.27 | 20280.37 | 20205.49 | 0 |
| 1736789400 | 20147.92 | -85.7 | -0.42 | 20179.59 | 20189.53 | 20110.17 | 0 |
| 1736530200 | 20233.62 | -88.19 | -0.43 | 20290.87 | 20316.71 | 20199.84 | 0 |
| 1736443800 | 20321.81 | 56.76 | 0.28 | 20320.59 | 20332.74 | 20259.01 | 0 |
| 1736357400 | 20265.05 | -62.97 | -0.31 | 20292.13 | 20350.47 | 20256.11 | 0 |
| 1736271000 | 20328.02 | 122.78 | 0.61 | 20121.7 | 20355.83 | 20114.75 | 0 |
| 1736184600 | 20205.24 | 302.46 | 1.52 | 19995.51 | 20246.95 | 19944.84 | 0 |
| 1735925400 | 19902.78 | -47.91 | -0.24 | 19988.22 | 20012.05 | 19895.82 | 0 |
| 1735839000 | 19950.69 | 77.97 | 0.39 | 19918.88 | 20040.07 | 19918.88 | 0 |
| 1735579800 | 19872.72 | -57.78 | -0.29 | 19933.04 | 19936.01 | 19762.54 | 0 |
| 1735320600 | 19930.5 | 50.87 | 0.26 | 19883.61 | 19983.09 | 19838 | 0 |
| 1734975000 | 19879.63 | -55.33 | -0.28 | 19911.34 | 19913.32 | 19830.07 | 0 |
| 1734715800 | 19934.96 | -12.72 | -0.06 | 19852.6 | 19939.91 | 19806.06 | 0 |
| 1734629400 | 19947.68 | -313.32 | -1.55 | 19989.07 | 20092.04 | 19937.68 | 0 |
| 1734543000 | 20261 | -1.13 | -0.01 | 20235.77 | 20272.99 | 20223.77 | 0 |
| 1734456600 | 20262.13 | -78.45 | -0.39 | 20280.22 | 20295.21 | 20240.15 | 0 |
| 1734370200 | 20340.58 | -51.42 | -0.25 | 20407.42 | 20413.42 | 20298.61 | 0 |
| 1734111000 | 20392 | -34.21 | -0.17 | 20408.57 | 20452.54 | 20388 | 0 |
| 1734024600 | 20426.21 | 31.1 | 0.15 | 20375.01 | 20431.21 | 20359.03 | 0 |
| 1733938200 | 20395.11 | 50.22 | 0.25 | 20322.73 | 20414.09 | 20305.75 | 0 |
| 1733851800 | 20344.89 | 1.58 | 0.01 | 20275.01 | 20352.88 | 20270.01 | 0 |
| 1733765400 | 20343.31 | -38.56 | -0.19 | 20383.54 | 20464.44 | 20338.32 | 0 |
| 1733506200 | 20381.87 | 24.26 | 0.12 | 20314.91 | 20397.84 | 20314.91 | 0 |
| 1733419800 | 20357.61 | 154.98 | 0.77 | 20200.03 | 20372.59 | 20190.05 | 0 |
| 1733333400 | 20202.63 | 189.43 | 0.95 | 20030.51 | 20239.56 | 20010.54 | 0 |
| 1733247000 | 20013.2 | 106.09 | 0.53 | 19906.44 | 20039.15 | 19892.47 | 0 |
| 1733160600 | 19907.11 | 263.8 | 1.34 | 19584.08 | 19949.02 | 19574.1 | 0 |
| 1732901400 | 19643.31 | 213.91 | 1.10 | 19392.32 | 19652.29 | 19377.35 | 0 |
| 1732815000 | 19429.4 | 177.47 | 0.92 | 19319.78 | 19434.39 | 19306.81 | 0 |
| 1732728600 | 19251.93 | -37.71 | -0.20 | 19303.58 | 19340.49 | 19231.98 | 0 |
| 1732642200 | 19289.64 | -73.15 | -0.38 | 19296.88 | 19349.75 | 19275.93 | 0 |
| 1732555800 | 19362.79 | 19.79 | 0.10 | 19407.32 | 19438.24 | 19349.82 | 0 |
| 1732296600 | 19343 | 182.83 | 0.95 | 19173.98 | 19356.97 | 19168 | 0 |
| 1732210200 | 19160.17 | 120.54 | 0.63 | 19091.42 | 19167.15 | 18995.7 | 0 |
| 1732123800 | 19039.63 | -4.43 | -0.02 | 19153.66 | 19187.56 | 18984.79 | 0 |
| 1732037400 | 19044.06 | -119.58 | -0.62 | 19194.52 | 19198.51 | 19027.11 | 0 |
| 1731951000 | 19163.64 | -5.67 | -0.03 | 19272.46 | 19290.4 | 19156.66 | 0 |
| 1731691800 | 19169.31 | -36.9 | -0.19 | 19170.1 | 19229.11 | 19125.24 | 0 |
| 1731605400 | 19206.21 | 183.87 | 0.97 | 18952.44 | 19278.97 | 18938.49 | 0 |
| 1731519000 | 19022.34 | 45 | 0.24 | 19005.1 | 19071.86 | 18976.51 | 0 |
| 1731432600 | 18977.34 | -451.84 | -2.33 | 19272.69 | 19311.54 | 18973.35 | 0 |
| 1731346200 | 19429.18 | 241.39 | 1.26 | 19309.72 | 19464.05 | 19290.79 | 0 |
| 1731087000 | 19187.79 | -215.52 | -1.11 | 19397.19 | 19424.08 | 19186.8 | 0 |
| 1731000600 | 19403.31 | 382.57 | 2.01 | 19113.24 | 19404.31 | 19079.38 | 0 |
| 1730914200 | 19020.74 | -275.22 | -1.43 | 19266.97 | 19463.13 | 19003.81 | 0 |
| 1730827800 | 19295.96 | 163.04 | 0.85 | 19180.6 | 19305.92 | 19159.69 | 0 |
| 1730741400 | 19132.92 | -116.3 | -0.60 | 19272.62 | 19298.5 | 19095.09 | 0 |
| 1730482200 | 19249.22 | 156.07 | 0.82 | 19059.19 | 19263.16 | 19057.2 | 0 |
| 1730395800 | 19093.15 | -187.53 | -0.97 | 19163.22 | 19173.17 | 19053.35 | 0 |
| 1730309400 | 19280.68 | -196.51 | -1.01 | 19449.29 | 19456.26 | 19242.88 | 0 |
| 1730223000 | 19477.19 | -74 | -0.38 | 19568.02 | 19616.77 | 19468.24 | 0 |
| 1730136600 | 19551.19 | 62.38 | 0.32 | 19530.18 | 19585.9 | 19524.21 | 0 |
| 1729873800 | 19488.81 | 65.81 | 0.34 | 19404.96 | 19493.79 | 19398.99 | 0 |
| 1729787400 | 19423 | 38.13 | 0.20 | 19358.95 | 19451.85 | 19355.96 | 0 |
| 1729701000 | 19384.87 | -31.39 | -0.16 | 19466.91 | 19470.88 | 19371.94 | 0 |
| 1729614600 | 19416.26 | -68.64 | -0.35 | 19540.53 | 19554.45 | 19412.28 | 0 |
| 1729528200 | 19484.9 | -169.3 | -0.86 | 19616.18 | 19635.07 | 19451.1 | 0 |
| 1729269000 | 19654.2 | 72.01 | 0.37 | 19558.24 | 19660.16 | 19537.37 | 0 |
| 1729182600 | 19582.19 | 143.21 | 0.74 | 19462.78 | 19595.11 | 19449.86 | 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
