Hot Features
プレミアム
IDDAX 50 ESG NR DECPR EO (DB1X)
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 | 8.31 | 0.554192119935 | 1499.48 | 1508.18 | 1485.41 | 0 | 0 | IX |
| 4 | 30.95 | 2.09569079927 | 1476.84 | 1555.81 | 1473.91 | 0 | 0 | IX |
| 12 | 31.77 | 2.15240985894 | 1476.02 | 1555.81 | 1437.25 | 0 | 0 | IX |
| 26 | 73.65 | 5.13548189159 | 1434.14 | 1555.81 | 1325.26 | 0 | 0 | IX |
| 52 | 144.35 | 10.5871912222 | 1363.44 | 1555.81 | 1308.96 | 0 | 0 | IX |
| 156 | 61.36 | 4.24216864971 | 1446.43 | 1555.81 | 133.11 | 0 | 0 | IX |
| 260 | 61.36 | 4.24216864971 | 1446.43 | 1555.81 | 133.11 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 1499.73 | -2.84 | -0.19 | 1499.6 | 1502.15 | 1495.76 | 0 |
| 1734715800 | 1502.57 | -5.68 | -0.38 | 1499.48 | 1505.16 | 1485.41 | 0 |
| 1734629400 | 1508.25 | -22.88 | -1.49 | 1519.6199 | 1521.15 | 1507.65 | 0 |
| 1734543000 | 1531.13 | -1.87 | -0.12 | 1533.41 | 1538.07 | 1531.13 | 0 |
| 1734456600 | 1533 | -5.78 | -0.38 | 1535.93 | 1540.78 | 1532.52 | 0 |
| 1734370200 | 1538.78 | -7.34 | -0.47 | 1543.06 | 1544.32 | 1537.16 | 0 |
| 1734111000 | 1546.1199 | 0.08 | 0.01 | 1546.49 | 1555.81 | 1543.8699 | 0 |
| 1734024600 | 1546.04 | -3.83 | -0.25 | 1550.3599 | 1553.84 | 1544.97 | 0 |
| 1733938200 | 1549.8699 | 6.84 | 0.44 | 1544.4 | 1551.17 | 1537.54 | 0 |
| 1733851800 | 1543.03 | 0.02 | 0.00 | 1540.7 | 1546.3 | 1537.16 | 0 |
| 1733765400 | 1543.01 | -1.27 | -0.08 | 1547.93 | 1552.65 | 1542.6 | 0 |
| 1733506200 | 1544.28 | 1.17 | 0.08 | 1542.16 | 1547.53 | 1541.06 | 0 |
| 1733419800 | 1543.1099 | 13.4 | 0.88 | 1529.73 | 1543.93 | 1529.73 | 0 |
| 1733333400 | 1529.71 | 12.42 | 0.82 | 1520.57 | 1532.96 | 1520.23 | 0 |
| 1733247000 | 1517.29 | 5.44 | 0.36 | 1512.25 | 1519.26 | 1511.28 | 0 |
| 1733160600 | 1511.85 | 20.52 | 1.38 | 1487.58 | 1513.67 | 1486.25 | 0 |
| 1732901400 | 1491.33 | 12.63 | 0.85 | 1476.84 | 1492.03 | 1473.91 | 0 |
| 1732815000 | 1478.7 | 7.38 | 0.50 | 1475.85 | 1482.05 | 1473.68 | 0 |
| 1732728600 | 1471.32 | -1.78 | -0.12 | 1471.95 | 1473.65 | 1462.06 | 0 |
| 1732642200 | 1473.1 | -10.08 | -0.68 | 1477.93 | 1481.23 | 1468.18 | 0 |
| 1732555800 | 1483.18 | 10.04 | 0.68 | 1480.99 | 1484.89 | 1473.26 | 0 |
| 1732296600 | 1473.14 | 15.79 | 1.08 | 1460.99 | 1473.44 | 1448.99 | 0 |
| 1732210200 | 1457.35 | 6.87 | 0.47 | 1451.13 | 1457.77 | 1440.74 | 0 |
| 1732123800 | 1450.48 | -5.46 | -0.38 | 1462.55 | 1465.01 | 1447.74 | 0 |
| 1732037400 | 1455.94 | -11.58 | -0.79 | 1466.5 | 1470.74 | 1437.25 | 0 |
| 1731951000 | 1467.52 | -3.65 | -0.25 | 1472.43 | 1476.68 | 1461 | 0 |
| 1731691800 | 1471.17 | -0.44 | -0.03 | 1464.79 | 1475.35 | 1461.82 | 0 |
| 1731605400 | 1471.6099 | 21.29 | 1.47 | 1450.92 | 1473.17 | 1448.34 | 0 |
| 1731519000 | 1450.32 | -2.21 | -0.15 | 1449.5 | 1460.49 | 1437.75 | 0 |
| 1731432600 | 1452.53 | -28.49 | -1.92 | 1473.39 | 1475.66 | 1450.47 | 0 |
| 1731346200 | 1481.02 | 17.81 | 1.22 | 1472.06 | 1488.68 | 1471.75 | 0 |
| 1731087000 | 1463.21 | -11.95 | -0.81 | 1477.8599 | 1477.88 | 1458.03 | 0 |
| 1731000600 | 1475.16 | 20.69 | 1.42 | 1459.1199 | 1481.77 | 1459.03 | 0 |
| 1730914200 | 1454.47 | -20.87 | -1.41 | 1482.22 | 1495.63 | 1451.8699 | 0 |
| 1730827800 | 1475.34 | 5.9 | 0.40 | 1470.24 | 1475.3599 | 1465.01 | 0 |
| 1730741400 | 1469.44 | -6.71 | -0.45 | 1474.67 | 1479.91 | 1469.44 | 0 |
| 1730482200 | 1476.15 | 12.81 | 0.88 | 1464.01 | 1479.3599 | 1463.65 | 0 |
| 1730395800 | 1463.34 | -12.71 | -0.86 | 1469.42 | 1469.56 | 1456.64 | 0 |
| 1730309400 | 1476.05 | -16.76 | -1.12 | 1486.14 | 1489.31 | 1471.45 | 0 |
| 1730223000 | 1492.81 | -6.32 | -0.42 | 1502.94 | 1506.6099 | 1492.17 | 0 |
| 1730136600 | 1499.13 | 3.32 | 0.22 | 1499.67 | 1503.31 | 1489.84 | 0 |
| 1729873800 | 1495.81 | 2.76 | 0.18 | 1492.65 | 1499.79 | 1487.57 | 0 |
| 1729787400 | 1493.05 | 6.12 | 0.41 | 1487.91 | 1502.95 | 1487.91 | 0 |
| 1729701000 | 1486.93 | -6.79 | -0.45 | 1490.53 | 1496.85 | 1485.56 | 0 |
| 1729614600 | 1493.72 | -8.37 | -0.56 | 1498.76 | 1504.57 | 1489.06 | 0 |
| 1729528200 | 1502.09 | -17.74 | -1.17 | 1516.24 | 1516.71 | 1501.17 | 0 |
| 1729269000 | 1519.83 | 7.94 | 0.53 | 1510.75 | 1521.14 | 1509.64 | 0 |
| 1729182600 | 1511.89 | 9.34 | 0.62 | 1503.32 | 1519.08 | 1503.32 | 0 |
| 1729096200 | 1502.55 | -6.01 | -0.40 | 1508 | 1508.52 | 1500.44 | 0 |
| 1729009800 | 1508.56 | -3.95 | -0.26 | 1515.69 | 1518.33 | 1506.56 | 0 |
| 1728923400 | 1512.51 | 7.72 | 0.51 | 1505.79 | 1513.03 | 1505.31 | 0 |
| 1728664200 | 1504.79 | 9.88 | 0.66 | 1495.29 | 1505.1199 | 1492.64 | 0 |
| 1728577800 | 1494.91 | -2.5 | -0.17 | 1497.47 | 1500.85 | 1490.34 | 0 |
| 1728491400 | 1497.41 | 17.7 | 1.20 | 1479.63 | 1497.88 | 1476.99 | 0 |
| 1728405000 | 1479.71 | -6.75 | -0.45 | 1478.41 | 1482.6 | 1469.56 | 0 |
| 1728318600 | 1486.46 | -2.61 | -0.18 | 1491.48 | 1491.48 | 1480.48 | 0 |
| 1728059400 | 1489.07 | 10.52 | 0.71 | 1476.02 | 1493.52 | 1474.77 | 0 |
| 1727973000 | 1478.55 | -10.74 | -0.72 | 1486.33 | 1486.49 | 1474.6099 | 0 |
| 1727886600 | 1489.29 | -2.19 | -0.15 | 1491.83 | 1494.84 | 1481.79 | 0 |
| 1727800200 | 1491.48 | -11.39 | -0.76 | 1505.54 | 1509.84 | 1485.85 | 0 |
| 1727713800 | 1502.8699 | -12.85 | -0.85 | 1510.8599 | 1513.23 | 1501.18 | 0 |
| 1727454600 | 1515.72 | 23.98 | 1.61 | 1491.92 | 1517.2 | 1491.31 | 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
