Hot Features
プレミアム
Short DAX X5 Total Return (DH6G)
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 | -4536.21 | -17.3722475109 | 26111.82 | 26325.53 | 21491.81 | 0 | 0 | IX |
| 4 | -7495.12 | -25.7823590945 | 29070.73 | 29291.62 | 21491.81 | 0 | 0 | IX |
| 12 | -9321.13 | -30.1686520973 | 30896.74 | 37540.49 | 21491.81 | 0 | 0 | IX |
| 26 | -29976.89 | -58.1482760293 | 51552.5 | 62313.89 | 21491.81 | 0 | 0 | IX |
| 52 | -48018.34 | -68.9978654754 | 69593.95 | 71261.15 | 21491.81 | 0 | 0 | IX |
| 156 | 21340.83 | 9089.7137746 | 234.78 | 131152.82 | 97.65 | 0 | 0 | IX |
| 260 | 17760.21 | 465.487498034 | 3815.4 | 131152.82 | 97.65 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 21834.21 | -431.61 | -1.94 | 22311.57 | 22418.67 | 21491.81 | 0 |
| 1737135000 | 22265.82 | -1 | -5.96 | 23247.86 | 23337.62 | 22144.84 | 0 |
| 1737048600 | 23676.03 | -462.1 | -1.91 | 23616.08 | 24117.74 | 23560.53 | 0 |
| 1736962200 | 24138.13 | -1 | -7.44 | 25871.17 | 25965.21 | 23783.8 | 0 |
| 1736875800 | 26077.03 | -915.64 | -3.39 | 26111.82 | 26325.53 | 25465.25 | 0 |
| 1736789400 | 26992.67 | 572.73 | 2.17 | 26833.28 | 27695.61 | 26709.97 | 0 |
| 1736530200 | 26419.94 | 660.67 | 2.56 | 25774.85 | 26589.96 | 25242.54 | 0 |
| 1736443800 | 25759.27 | 93.11 | 0.36 | 25966.95 | 26208.33 | 25486.07 | 0 |
| 1736357400 | 25666.16 | 78.88 | 0.31 | 25715.03 | 26215.75 | 24719.24 | 0 |
| 1736271000 | 25587.28 | -799.32 | -3.03 | 26465.24 | 26813.34 | 25257.06 | 0 |
| 1736184600 | 26386.6 | -2 | -7.65 | 28062.57 | 28504.22 | 26386.6 | 0 |
| 1735925400 | 28571.86 | 834.24 | 3.01 | 27724.69 | 28834.63 | 27705.92 | 0 |
| 1735839000 | 27737.62 | -787.39 | -2.76 | 28465.39 | 29104.76 | 27736.69 | 0 |
| 1735579800 | 28525.01 | 565.2 | 2.02 | 28638.13 | 28710.18 | 28043.3 | 0 |
| 1735320600 | 27959.81 | -932.28 | -3.23 | 29070.73 | 29291.62 | 27959.81 | 0 |
| 1734975000 | 28892.09 | 299 | 1.05 | 28897.84 | 29202.69 | 28514.27 | 0 |
| 1734715800 | 28593.09 | 609.49 | 2.18 | 29026.65 | 30238.77 | 28313.18 | 0 |
| 1734629400 | 27983.6 | 1 | 6.79 | 27581.06 | 28052.73 | 27108.22 | 0 |
| 1734543000 | 26205 | 37.96 | 0.15 | 26002.86 | 26208.81 | 25642.14 | 0 |
| 1734456600 | 26167.04 | 440.24 | 1.71 | 25884.68 | 26197.87 | 25469.15 | 0 |
| 1734370200 | 25726.8 | 605.55 | 2.41 | 25437.87 | 25782.38 | 25270.87 | 0 |
| 1734111000 | 25121.25 | 137.24 | 0.55 | 24845.8 | 25358.54 | 24406.33 | 0 |
| 1734024600 | 24984.01 | -154.18 | -0.61 | 24898.98 | 25219.63 | 24816.6 | 0 |
| 1733938200 | 25138.19 | -427.06 | -1.67 | 25785.65 | 25806.58 | 25036.01 | 0 |
| 1733851800 | 25565.25 | 118.09 | 0.46 | 25880.56 | 25887.5 | 25160.64 | 0 |
| 1733765400 | 25447.16 | 277.28 | 1.10 | 24731.69 | 25618.17 | 24731.69 | 0 |
| 1733506200 | 25169.88 | -147.52 | -0.58 | 25232.5 | 25501.73 | 24913.4 | 0 |
| 1733419800 | 25317.4 | -804.28 | -3.08 | 26224.46 | 26237.11 | 25222.96 | 0 |
| 1733333400 | 26121.68 | -1 | -5.33 | 27005.61 | 27133.67 | 25925.46 | 0 |
| 1733247000 | 27592.07 | -572.87 | -2.03 | 28083.56 | 28231.35 | 27441.87 | 0 |
| 1733160600 | 28164.94 | -2 | -7.67 | 30865.14 | 31002.46 | 28164.94 | 0 |
| 1732901400 | 30505.26 | -1 | -5.12 | 32376.01 | 32542.91 | 30391.9 | 0 |
| 1732815000 | 32149.77 | -1 | -4.21 | 32663.86 | 32839.23 | 32046.62 | 0 |
| 1732728600 | 33561.16 | 311.95 | 0.94 | 33595.45 | 34566.94 | 33343.269 | 0 |
| 1732642200 | 33249.21 | 926.2 | 2.87 | 33139.44 | 33720.68 | 32504.9 | 0 |
| 1732555800 | 32323.01 | -654.25 | -1.98 | 31836.27 | 32965.739 | 31784.56 | 0 |
| 1732296600 | 32977.26 | -1 | -4.56 | 33720.4 | 35559.47 | 32837.309 | 0 |
| 1732210200 | 34551.4 | -1 | -3.67 | 35355.85 | 36874.17 | 34490.63 | 0 |
| 1732123800 | 35867.24 | 532.81 | 1.51 | 34493.09 | 36262.01 | 34069.4 | 0 |
| 1732037400 | 35334.43 | 1 | 3.41 | 34305.83 | 37540.49 | 33985.66 | 0 |
| 1731951000 | 34169.47 | 243.02 | 0.72 | 33639.05 | 35028.55 | 33375.03 | 0 |
| 1731691800 | 33926.45 | 476.31 | 1.42 | 34579.09 | 34704.98 | 33248.54 | 0 |
| 1731605400 | 33450.14 | -2 | -6.81 | 35258.75 | 35369.71 | 33035.83 | 0 |
| 1731519000 | 35892.78 | 303.62 | 0.85 | 35694.86 | 37430.03 | 34746.77 | 0 |
| 1731432600 | 35589.16 | 3 | 10.72 | 33713.79 | 35704.61 | 33058.97 | 0 |
| 1731346200 | 32143.61 | -2 | -5.91 | 32693.88 | 32731.39 | 31269.76 | 0 |
| 1731087000 | 34163.55 | 1 | 3.85 | 32497.56 | 34749.29 | 32497.47 | 0 |
| 1731000600 | 32897.6 | -3 | -8.44 | 34834.7 | 34914.24 | 32186.55 | 0 |
| 1730914200 | 35928.86 | 1 | 5.68 | 33091.4 | 36206.3 | 31297.51 | 0 |
| 1730827800 | 33996.3 | -972.12 | -2.78 | 34782.67 | 35381.31 | 33933.57 | 0 |
| 1730741400 | 34968.42 | 996.93 | 2.93 | 34227.33 | 34969.21 | 33749.38 | 0 |
| 1730482200 | 33971.49 | -1 | -4.60 | 35473.87 | 35584.84 | 33573.26 | 0 |
| 1730395800 | 35609.18 | 1 | 4.72 | 35440.2 | 36249.9 | 34666.52 | 0 |
| 1730309400 | 34004.35 | 1 | 5.72 | 32798.11 | 34467.56 | 32653.53 | 0 |
| 1730223000 | 32165.37 | 450.99 | 1.42 | 30896.74 | 32271.48 | 30825.37 | 0 |
| 1730136600 | 31714.38 | -513.74 | -1.59 | 31738.8 | 32811.019 | 31389.01 | 0 |
| 1729873800 | 32228.12 | -154.89 | -0.48 | 32595.12 | 32850.03 | 31789.66 | 0 |
| 1729787400 | 32383.01 | -537.14 | -1.63 | 32597.66 | 32597.66 | 31427.82 | 0 |
| 1729701000 | 32920.15 | 388.92 | 1.20 | 32738.33 | 33318.04 | 32192.21 | 0 |
| 1729614600 | 32531.23 | 342.65 | 1.06 | 31646.35 | 32971.36 | 31128.82 | 0 |
| 1729528200 | 32188.58 | 1 | 5.16 | 31034.47 | 32262.31 | 30757.29 | 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
