Hot Features
プレミアム
DBIX India Kursindex USD (D1AV)
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 | -16.8 | -1.50468871752 | 1116.51 | 1133.46 | 1094.99 | 0 | 0 | IX |
| 4 | -73.63 | -6.27524843609 | 1173.34 | 1176.71 | 1094.99 | 0 | 0 | IX |
| 12 | -83.46 | -7.05393138771 | 1183.17 | 1233.61 | 1094.99 | 0 | 0 | IX |
| 26 | -121.12 | -9.92111923855 | 1220.83 | 1259.66 | 1094.99 | 0 | 0 | IX |
| 52 | 44.06 | 4.17373182399 | 1055.65 | 1259.66 | 1035.52 | 0 | 0 | IX |
| 156 | -10.23 | -0.9216714417 | 1109.94 | 1259.66 | 875.15 | 0 | 0 | IX |
| 260 | 431.49 | 64.5730448056 | 668.22 | 1259.66 | 345.76 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 1116.27 | 4.39 | 0.39 | 1112.39 | 1118.58 | 1110.74 | 0 |
| 1737135000 | 1111.88 | -8 | -0.71 | 1118.48 | 1120.58 | 1108.7 | 0 |
| 1737048600 | 1119.88 | -4.17 | -0.37 | 1127.88 | 1133.46 | 1115.51 | 0 |
| 1736962200 | 1124.05 | 7.04 | 0.63 | 1116.98 | 1124.99 | 1115.49 | 0 |
| 1736875800 | 1117.01 | 4.12 | 0.37 | 1116.51 | 1120.97 | 1116.02 | 0 |
| 1736789400 | 1112.89 | -15.56 | -1.38 | 1123.23 | 1123.23 | 1109.3699 | 0 |
| 1736530200 | 1128.45 | -18.73 | -1.63 | 1145.6 | 1145.6 | 1127.52 | 0 |
| 1736443800 | 1147.18 | -1.25 | -0.11 | 1150.69 | 1150.69 | 1145.44 | 0 |
| 1736357400 | 1148.43 | -8.39 | -0.73 | 1153.57 | 1156.68 | 1146.66 | 0 |
| 1736271000 | 1156.82 | 3.26 | 0.28 | 1155.69 | 1161.6199 | 1155.28 | 0 |
| 1736184600 | 1153.56 | -9.91 | -0.85 | 1161.85 | 1161.85 | 1149.13 | 0 |
| 1735925400 | 1163.47 | -8.4 | -0.72 | 1176.71 | 1176.71 | 1160.97 | 0 |
| 1735839000 | 1171.8699 | 17.14 | 1.48 | 1155.8699 | 1176.3599 | 1155.8699 | 0 |
| 1735579800 | 1154.73 | -10.65 | -0.91 | 1167.54 | 1167.54 | 1151.76 | 0 |
| 1735320600 | 1165.38 | -2.47 | -0.21 | 1173.34 | 1173.34 | 1165.3699 | 0 |
| 1734975000 | 1167.85 | -4.49 | -0.38 | 1169.28 | 1169.28 | 1165.28 | 0 |
| 1734715800 | 1172.34 | -7.44 | -0.63 | 1176.77 | 1176.77 | 1158.99 | 0 |
| 1734629400 | 1179.78 | -16.51 | -1.38 | 1179.58 | 1182.18 | 1172.79 | 0 |
| 1734543000 | 1196.29 | -3.13 | -0.26 | 1200.45 | 1200.45 | 1194.6099 | 0 |
| 1734456600 | 1199.42 | -20.09 | -1.65 | 1211.72 | 1211.72 | 1199.05 | 0 |
| 1734370200 | 1219.51 | 1.76 | 0.14 | 1217.6 | 1219.92 | 1216.44 | 0 |
| 1734111000 | 1217.75 | 4.55 | 0.38 | 1211.83 | 1222.02 | 1211.83 | 0 |
| 1734024600 | 1213.2 | -9.64 | -0.79 | 1218.8 | 1218.8 | 1209.95 | 0 |
| 1733938200 | 1222.84 | -2.03 | -0.17 | 1223.08 | 1224.85 | 1220.19 | 0 |
| 1733851800 | 1224.8699 | -4.48 | -0.36 | 1224.47 | 1224.94 | 1219.72 | 0 |
| 1733765400 | 1229.35 | 5.85 | 0.48 | 1221.85 | 1233.6099 | 1220.63 | 0 |
| 1733506200 | 1223.5 | -5.97 | -0.49 | 1227.01 | 1231.71 | 1222.47 | 0 |
| 1733419800 | 1229.47 | 15.62 | 1.29 | 1214.77 | 1230.8699 | 1214.77 | 0 |
| 1733333400 | 1213.85 | 10.76 | 0.89 | 1204.22 | 1216.99 | 1204.03 | 0 |
| 1733247000 | 1203.09 | 6.74 | 0.56 | 1200.27 | 1206.71 | 1200.27 | 0 |
| 1733160600 | 1196.35 | 2.01 | 0.17 | 1190.67 | 1197.05 | 1190.67 | 0 |
| 1732901400 | 1194.34 | -4.66 | -0.39 | 1199.03 | 1205.48 | 1189.65 | 0 |
| 1732815000 | 1199 | -5.5 | -0.46 | 1202.83 | 1203.16 | 1196.23 | 0 |
| 1732728600 | 1204.5 | -1.18 | -0.10 | 1206.55 | 1210.44 | 1202.94 | 0 |
| 1732642200 | 1205.68 | -4.93 | -0.41 | 1206.24 | 1207.77 | 1203.31 | 0 |
| 1732555800 | 1210.6099 | 24.49 | 2.06 | 1190.45 | 1214.3599 | 1190.45 | 0 |
| 1732296600 | 1186.1199 | 30.38 | 2.63 | 1157.73 | 1186.16 | 1157.73 | 0 |
| 1732210200 | 1155.74 | -7.15 | -0.61 | 1159.97 | 1159.97 | 1152.34 | 0 |
| 1732123800 | 1162.89 | 0 | 0.00 | 1162.06 | 1167.58 | 1161.49 | 0 |
| 1732037400 | 1162.89 | 9.19 | 0.80 | 1154.8699 | 1162.98 | 1151.8 | 0 |
| 1731951000 | 1153.7 | 6.61 | 0.58 | 1150.1 | 1154.09 | 1145.51 | 0 |
| 1731691800 | 1147.09 | -9.77 | -0.84 | 1155.78 | 1156.56 | 1147.02 | 0 |
| 1731605400 | 1156.8599 | 1.76 | 0.15 | 1156.05 | 1158.5 | 1154.38 | 0 |
| 1731519000 | 1155.1 | -13.8 | -1.18 | 1162.93 | 1162.93 | 1151.85 | 0 |
| 1731432600 | 1168.9 | -14.36 | -1.21 | 1181.98 | 1181.98 | 1166.96 | 0 |
| 1731346200 | 1183.26 | 3.9 | 0.33 | 1180.22 | 1183.45 | 1176.07 | 0 |
| 1731087000 | 1179.3599 | -0.72 | -0.06 | 1181.75 | 1181.75 | 1176.78 | 0 |
| 1731000600 | 1180.08 | -8.52 | -0.72 | 1188.08 | 1189.19 | 1177.19 | 0 |
| 1730914200 | 1188.6 | 8.61 | 0.73 | 1180.64 | 1190.45 | 1180.64 | 0 |
| 1730827800 | 1179.99 | 15.57 | 1.34 | 1162.4 | 1179.99 | 1162.4 | 0 |
| 1730741400 | 1164.42 | -9.89 | -0.84 | 1170.64 | 1170.64 | 1161.82 | 0 |
| 1730482200 | 1174.31 | 5.09 | 0.44 | 1168.74 | 1175.56 | 1165.88 | 0 |
| 1730395800 | 1169.22 | -3.9 | -0.33 | 1169.92 | 1182.96 | 1168.22 | 0 |
| 1730309400 | 1173.1199 | -9.42 | -0.80 | 1185.46 | 1185.5 | 1168.18 | 0 |
| 1730223000 | 1182.54 | 2.54 | 0.22 | 1183.17 | 1183.89 | 1178.63 | 0 |
| 1730136600 | 1180 | 16.39 | 1.41 | 1162.74 | 1180.92 | 1162.41 | 0 |
| 1729873800 | 1163.6099 | -12.11 | -1.03 | 1170.69 | 1170.69 | 1163.14 | 0 |
| 1729787400 | 1175.72 | 2.35 | 0.20 | 1172.97 | 1179.24 | 1172.97 | 0 |
| 1729701000 | 1173.3699 | -3.54 | -0.30 | 1177.34 | 1178.53 | 1170.1 | 0 |
| 1729614600 | 1176.91 | -11.15 | -0.94 | 1185.03 | 1185.03 | 1175.9 | 0 |
| 1729528200 | 1188.06 | 1.29 | 0.11 | 1186.69 | 1193.1 | 1182.39 | 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
