Hot Features
プレミアム
DAX Plus Family 30 TR (D1BN)
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 | 23.04 | 0.370871160904 | 6212.4 | 6320.04 | 6197.45 | 0 | 0 | IX |
| 4 | 102.78 | 1.67594485916 | 6132.66 | 6320.04 | 5893.07 | 0 | 0 | IX |
| 12 | -119.2 | -1.8757946949 | 6354.64 | 6692.49 | 5893.07 | 0 | 0 | IX |
| 26 | -263.58 | -4.0556883961 | 6499.02 | 6692.49 | 5855.68 | 0 | 0 | IX |
| 52 | 292.97 | 4.93010482173 | 5942.47 | 6692.49 | 5686.95 | 0 | 0 | IX |
| 156 | -2260.79 | -26.6093314329 | 8496.23 | 8788.87 | 5183.71 | 0 | 0 | IX |
| 260 | -327.94 | -4.99651094406 | 6563.38 | 9012.25 | 4337.46 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 6300 | 24.07 | 0.38 | 6281.53 | 6320.04 | 6203.06 | 0 |
| 1733851800 | 6275.93 | 3.29 | 0.05 | 6239.57 | 6292.75 | 6239.57 | 0 |
| 1733765400 | 6272.64 | 9.42 | 0.15 | 6259.75 | 6286.27 | 6227.52 | 0 |
| 1733506200 | 6263.22 | 35.56 | 0.57 | 6216.87 | 6274.61 | 6216.87 | 0 |
| 1733419800 | 6227.66 | 15.89 | 0.26 | 6212.4 | 6237.9 | 6197.45 | 0 |
| 1733333400 | 6211.77 | 98.48 | 1.61 | 6116.47 | 6211.77 | 6116.47 | 0 |
| 1733247000 | 6113.29 | 18 | 0.30 | 6102.61 | 6121.1 | 6082.41 | 0 |
| 1733160600 | 6095.29 | 32.04 | 0.53 | 6061.89 | 6102.83 | 6043.77 | 0 |
| 1732901400 | 6063.25 | 20.87 | 0.35 | 6036.87 | 6063.93 | 6018.91 | 0 |
| 1732815000 | 6042.38 | 9.86 | 0.16 | 6061.82 | 6077.57 | 6038.51 | 0 |
| 1732728600 | 6032.52 | -11.19 | -0.19 | 6046.51 | 6064.07 | 6011.96 | 0 |
| 1732642200 | 6043.71 | -43.12 | -0.71 | 6055.11 | 6074.01 | 6019.79 | 0 |
| 1732555800 | 6086.83 | 42.5 | 0.70 | 6082.76 | 6096.91 | 6050.04 | 0 |
| 1732296600 | 6044.33 | 88.93 | 1.49 | 5984.13 | 6054.6899 | 5938.7 | 0 |
| 1732210200 | 5955.4 | -26.32 | -0.44 | 5987.78 | 5994.99 | 5893.07 | 0 |
| 1732123800 | 5981.72 | -67.32 | -1.11 | 6081.66 | 6088.64 | 5981.72 | 0 |
| 1732037400 | 6049.04 | -30.3 | -0.50 | 6089.1899 | 6110.68 | 5990.4799 | 0 |
| 1731951000 | 6079.34 | -48.44 | -0.79 | 6133.22 | 6146.14 | 6063.22 | 0 |
| 1731691800 | 6127.78 | -33.52 | -0.54 | 6135.35 | 6159.13 | 6111.86 | 0 |
| 1731605400 | 6161.3 | 33.92 | 0.55 | 6132.66 | 6162.86 | 6099.71 | 0 |
| 1731519000 | 6127.38 | -35.01 | -0.57 | 6138.1 | 6174.56 | 6091.55 | 0 |
| 1731432600 | 6162.39 | -101.42 | -1.62 | 6224.49 | 6225.97 | 6154.66 | 0 |
| 1731346200 | 6263.81 | 62.04 | 1.00 | 6233.17 | 6298.41 | 6233.17 | 0 |
| 1731087000 | 6201.77 | -7.78 | -0.13 | 6225.16 | 6245.22 | 6175.24 | 0 |
| 1731000600 | 6209.55 | 40.13 | 0.65 | 6179.9799 | 6287.85 | 6159.37 | 0 |
| 1730914200 | 6169.42 | -102.49 | -1.63 | 6284.14 | 6345.54 | 6164.9799 | 0 |
| 1730827800 | 6271.91 | 12.68 | 0.20 | 6254.14 | 6293.61 | 6238.92 | 0 |
| 1730741400 | 6259.2299 | -35.97 | -0.57 | 6293.52 | 6329.34 | 6259.2299 | 0 |
| 1730482200 | 6295.2 | 26.92 | 0.43 | 6273.41 | 6317.25 | 6255.01 | 0 |
| 1730395800 | 6268.28 | -102.63 | -1.61 | 6337.34 | 6341.3 | 6252.35 | 0 |
| 1730309400 | 6370.91 | -113.09 | -1.74 | 6456.39 | 6465.29 | 6370.1 | 0 |
| 1730223000 | 6484 | -55.39 | -0.85 | 6546.75 | 6550.35 | 6479.96 | 0 |
| 1730136600 | 6539.39 | -5.43 | -0.08 | 6560.89 | 6578.39 | 6512.2299 | 0 |
| 1729873800 | 6544.82 | 36.14 | 0.56 | 6504.47 | 6548.97 | 6492.36 | 0 |
| 1729787400 | 6508.68 | -8.05 | -0.12 | 6520.08 | 6571.76 | 6508.68 | 0 |
| 1729701000 | 6516.7299 | -45.63 | -0.70 | 6556.57 | 6582.01 | 6516.7299 | 0 |
| 1729614600 | 6562.36 | -43.79 | -0.66 | 6590.25 | 6598.36 | 6531.41 | 0 |
| 1729528200 | 6606.15 | -54.58 | -0.82 | 6657.25 | 6692.49 | 6603.58 | 0 |
| 1729269000 | 6660.7299 | 18.12 | 0.27 | 6648.58 | 6686.53 | 6648.58 | 0 |
| 1729182600 | 6642.61 | 49.7 | 0.75 | 6592.08 | 6658.6899 | 6591.79 | 0 |
| 1729096200 | 6592.91 | 11.43 | 0.17 | 6548.4399 | 6601.13 | 6542.63 | 0 |
| 1729009800 | 6581.4799 | -46.36 | -0.70 | 6640.34 | 6641.75 | 6573.08 | 0 |
| 1728923400 | 6627.84 | 10.22 | 0.15 | 6618.34 | 6643.81 | 6598.01 | 0 |
| 1728664200 | 6617.62 | 63.49 | 0.97 | 6566.3 | 6617.62 | 6564.85 | 0 |
| 1728577800 | 6554.13 | -41.68 | -0.63 | 6605.9 | 6606.9399 | 6524.41 | 0 |
| 1728491400 | 6595.81 | 61.54 | 0.94 | 6544.86 | 6596.2 | 6544.86 | 0 |
| 1728405000 | 6534.27 | -22.7 | -0.35 | 6525.63 | 6539.4799 | 6490.36 | 0 |
| 1728318600 | 6556.97 | 5.35 | 0.08 | 6583.79 | 6584.65 | 6521 | 0 |
| 1728059400 | 6551.62 | 18.83 | 0.29 | 6526.4 | 6592.91 | 6523.9399 | 0 |
| 1727973000 | 6532.79 | -50.31 | -0.76 | 6574.09 | 6578.6 | 6524.52 | 0 |
| 1727886600 | 6583.1 | 24.54 | 0.37 | 6552.33 | 6590.66 | 6537.86 | 0 |
| 1727800200 | 6558.56 | -62.35 | -0.94 | 6653.82 | 6656.35 | 6534.17 | 0 |
| 1727713800 | 6620.91 | -39.87 | -0.60 | 6643.31 | 6669.64 | 6599.38 | 0 |
| 1727454600 | 6660.78 | 127.85 | 1.96 | 6546.03 | 6662.21 | 6546.03 | 0 |
| 1727368200 | 6532.93 | 139.99 | 2.19 | 6421.6899 | 6564.6 | 6421.6899 | 0 |
| 1727281800 | 6392.9399 | 31.2 | 0.49 | 6348.6 | 6395.6 | 6347.76 | 0 |
| 1727195400 | 6361.74 | 29.98 | 0.47 | 6355.86 | 6412.39 | 6342.92 | 0 |
| 1727109000 | 6331.76 | 49.78 | 0.79 | 6298.25 | 6342.79 | 6267.25 | 0 |
| 1726849800 | 6281.9799 | -140.47 | -2.19 | 6403.99 | 6403.99 | 6278.3 | 0 |
| 1726763400 | 6422.45 | 101.82 | 1.61 | 6354.64 | 6460.85 | 6354.64 | 0 |
| 1726677000 | 6320.63 | 6.59 | 0.10 | 6316.53 | 6326.57 | 6299.56 | 0 |
| 1726590600 | 6314.04 | 89.04 | 1.43 | 6246.4399 | 6349.87 | 6244.91 | 0 |
| 1726504200 | 6225 | -25.13 | -0.40 | 6236.22 | 6257.84 | 6209.96 | 0 |
| 1726245000 | 6250.13 | 102.03 | 1.66 | 6154.07 | 6271.55 | 6154.07 | 0 |
| 1726158600 | 6148.1 | -7.67 | -0.12 | 6177.27 | 6226.22 | 6132.5 | 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
