Hot Features
プレミアム
DAX Plus Family 30 PR (D1BP)
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 | 42.01 | 1.02151727291 | 4112.51 | 4154.52 | 4080.87 | 0 | 0 | IX |
| 4 | -112.91 | -2.64585476505 | 4267.43 | 4283.8 | 4079.77 | 0 | 0 | IX |
| 12 | -320.67 | -7.1655058221 | 4475.19 | 4529.08 | 4049.48 | 0 | 0 | IX |
| 26 | -85.21 | -2.00979779373 | 4239.73 | 4529.11 | 4049.48 | 0 | 0 | IX |
| 52 | 89.82 | 2.20975717765 | 4064.7 | 4539.75 | 3961.5 | 0 | 0 | IX |
| 156 | -1837.97 | -30.6712234814 | 5992.49 | 5992.49 | 3684.94 | 0 | 0 | IX |
| 260 | -766.92 | -15.5832439286 | 4921.44 | 6405 | 3273.38 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 4154.52 | 73.65 | 1.80 | 4154.52 | 4154.52 | 4154.52 | 0 |
| 1735925400 | 4080.87 | -31.64 | -0.77 | 4080.87 | 4080.87 | 4080.87 | 0 |
| 1735839000 | 4112.51 | 17.19 | 0.42 | 4112.51 | 4112.51 | 4112.51 | 0 |
| 1735579800 | 4095.32 | -21.22 | -0.52 | 4095.32 | 4095.32 | 4095.32 | 0 |
| 1735320600 | 4116.54 | 26.81 | 0.66 | 4116.54 | 4116.54 | 4116.54 | 0 |
| 1734975000 | 4089.73 | 9.96 | 0.24 | 4089.73 | 4089.73 | 4089.73 | 0 |
| 1734715800 | 4079.77 | -3.47 | -0.08 | 4079.77 | 4079.77 | 4079.77 | 0 |
| 1734629400 | 4083.24 | -48.59 | -1.18 | 4083.24 | 4083.24 | 4083.24 | 0 |
| 1734543000 | 4131.83 | -8.18 | -0.20 | 4131.83 | 4131.83 | 4131.83 | 0 |
| 1734456600 | 4140.01 | -29.9 | -0.72 | 4140.01 | 4140.01 | 4140.01 | 0 |
| 1734370200 | 4169.91 | -33.04 | -0.79 | 4169.91 | 4169.91 | 4169.91 | 0 |
| 1734111000 | 4202.95 | -36.95 | -0.87 | 4202.95 | 4202.95 | 4202.95 | 0 |
| 1734024600 | 4239.9 | -43.9 | -1.02 | 4239.9 | 4239.9 | 4239.9 | 0 |
| 1733938200 | 4283.8 | 16.37 | 0.38 | 4283.8 | 4283.8 | 4283.8 | 0 |
| 1733851800 | 4267.43 | 2.24 | 0.05 | 4267.43 | 4267.43 | 4267.43 | 0 |
| 1733765400 | 4265.1899 | 6.4 | 0.15 | 4265.1899 | 4265.1899 | 4265.1899 | 0 |
| 1733506200 | 4258.79 | 24.18 | 0.57 | 4258.79 | 4258.79 | 4258.79 | 0 |
| 1733419800 | 4234.61 | 10.81 | 0.26 | 4234.61 | 4234.61 | 4234.61 | 0 |
| 1733333400 | 4223.8 | 66.96 | 1.61 | 4223.8 | 4223.8 | 4223.8 | 0 |
| 1733247000 | 4156.84 | 12.24 | 0.30 | 4156.84 | 4156.84 | 4156.84 | 0 |
| 1733160600 | 4144.6 | 21.78 | 0.53 | 4144.6 | 4144.6 | 4144.6 | 0 |
| 1732901400 | 4122.82 | 14.2 | 0.35 | 4122.82 | 4122.82 | 4122.82 | 0 |
| 1732815000 | 4108.62 | 6.7 | 0.16 | 4108.62 | 4108.62 | 4108.62 | 0 |
| 1732728600 | 4101.92 | -7.61 | -0.19 | 4101.92 | 4101.92 | 4101.92 | 0 |
| 1732642200 | 4109.53 | -29.32 | -0.71 | 4109.53 | 4109.53 | 4109.53 | 0 |
| 1732555800 | 4138.85 | 28.9 | 0.70 | 4138.85 | 4138.85 | 4138.85 | 0 |
| 1732296600 | 4109.95 | 60.47 | 1.49 | 4109.95 | 4109.95 | 4109.95 | 0 |
| 1732210200 | 4049.48 | -17.9 | -0.44 | 4049.48 | 4049.48 | 4049.48 | 0 |
| 1732123800 | 4067.38 | -45.77 | -1.11 | 4067.38 | 4067.38 | 4067.38 | 0 |
| 1732037400 | 4113.15 | -20.61 | -0.50 | 4113.15 | 4113.15 | 4113.15 | 0 |
| 1731951000 | 4133.76 | -32.93 | -0.79 | 4133.76 | 4133.76 | 4133.76 | 0 |
| 1731691800 | 4166.6899 | -22.79 | -0.54 | 4166.6899 | 4166.6899 | 4166.6899 | 0 |
| 1731605400 | 4189.4799 | 23.06 | 0.55 | 4189.4799 | 4189.4799 | 4189.4799 | 0 |
| 1731519000 | 4166.42 | -23.81 | -0.57 | 4166.42 | 4166.42 | 4166.42 | 0 |
| 1731432600 | 4190.2299 | -68.96 | -1.62 | 4190.2299 | 4190.2299 | 4190.2299 | 0 |
| 1731346200 | 4259.1899 | 42.19 | 1.00 | 4259.1899 | 4259.1899 | 4259.1899 | 0 |
| 1731087000 | 4217 | -5.29 | -0.13 | 4217 | 4217 | 4217 | 0 |
| 1731000600 | 4222.29 | 27.28 | 0.65 | 4222.29 | 4222.29 | 4222.29 | 0 |
| 1730914200 | 4195.01 | -69.69 | -1.63 | 4195.01 | 4195.01 | 4195.01 | 0 |
| 1730827800 | 4264.7 | 8.62 | 0.20 | 4264.7 | 4264.7 | 4264.7 | 0 |
| 1730741400 | 4256.08 | -24.46 | -0.57 | 4256.08 | 4256.08 | 4256.08 | 0 |
| 1730482200 | 4280.54 | 18.31 | 0.43 | 4280.54 | 4280.54 | 4280.54 | 0 |
| 1730395800 | 4262.2299 | -69.79 | -1.61 | 4262.2299 | 4262.2299 | 4262.2299 | 0 |
| 1730309400 | 4332.02 | -76.89 | -1.74 | 4332.02 | 4332.02 | 4332.02 | 0 |
| 1730223000 | 4408.91 | -37.66 | -0.85 | 4408.91 | 4408.91 | 4408.91 | 0 |
| 1730136600 | 4446.57 | -3.7 | -0.08 | 4446.57 | 4446.57 | 4446.57 | 0 |
| 1729873800 | 4450.27 | 24.58 | 0.56 | 4450.27 | 4450.27 | 4450.27 | 0 |
| 1729787400 | 4425.6899 | -5.48 | -0.12 | 4425.6899 | 4425.6899 | 4425.6899 | 0 |
| 1729701000 | 4431.17 | -31.02 | -0.70 | 4431.17 | 4431.17 | 4431.17 | 0 |
| 1729614600 | 4462.1899 | -29.78 | -0.66 | 4462.1899 | 4462.1899 | 4462.1899 | 0 |
| 1729528200 | 4491.97 | -37.11 | -0.82 | 4491.97 | 4491.97 | 4491.97 | 0 |
| 1729269000 | 4529.08 | 12.32 | 0.27 | 4529.08 | 4529.08 | 4529.08 | 0 |
| 1729182600 | 4516.76 | 33.8 | 0.75 | 4516.76 | 4516.76 | 4516.76 | 0 |
| 1729096200 | 4482.96 | 7.77 | 0.17 | 4482.96 | 4482.96 | 4482.96 | 0 |
| 1729009800 | 4475.1899 | -31.53 | -0.70 | 4475.1899 | 4475.1899 | 4475.1899 | 0 |
| 1728923400 | 4506.72 | 6.95 | 0.15 | 4506.72 | 4506.72 | 4506.72 | 0 |
| 1728664200 | 4499.77 | 43.17 | 0.97 | 4499.77 | 4499.77 | 4499.77 | 0 |
| 1728577800 | 4456.6 | -28.34 | -0.63 | 4456.6 | 4456.6 | 4456.6 | 0 |
| 1728491400 | 4484.9399 | 41.85 | 0.94 | 4484.9399 | 4484.9399 | 4484.9399 | 0 |
| 1728405000 | 4443.09 | -15.44 | -0.35 | 4443.09 | 4443.09 | 4443.09 | 0 |
| 1728318600 | 4458.53 | 3.64 | 0.08 | 4458.53 | 4458.53 | 4458.53 | 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
