Hot Features
プレミアム
Short DAX X6 Price Return (DH6M)
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 | 53.3 | 1.30557256583 | 4082.5 | 4141.66 | 3804.57 | 0 | 0 | IX |
| 4 | -1607.17 | -27.9849973098 | 5742.97 | 6392.29 | 3804.57 | 0 | 0 | IX |
| 12 | -2110.58 | -33.7888505022 | 6246.38 | 6528.09 | 3804.57 | 0 | 0 | IX |
| 26 | -4795.34 | -53.6923617814 | 8931.14 | 11930.84 | 3804.57 | 0 | 0 | IX |
| 52 | -7470.66 | -64.3663959554 | 11606.46 | 13216.46 | 3804.57 | 0 | 0 | IX |
| 156 | -43362.15 | -91.2926768418 | 47497.95 | 134149.21 | 3804.57 | 0 | 0 | IX |
| 260 | 2443.03 | 144.321437644 | 1692.77 | 134149.21 | 81.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 4135.8 | 83.15 | 2.05 | 4082.43 | 4141.66 | 4003.91 | 0 |
| 1734370200 | 4052.65 | 113.71 | 2.89 | 3998.3 | 4063.11 | 3966.88 | 0 |
| 1734111000 | 3938.94 | 25.73 | 0.66 | 3887.18 | 3983.55 | 3804.57 | 0 |
| 1734024600 | 3913.21 | -29.1 | -0.74 | 3897.21 | 3957.55 | 3881.7 | 0 |
| 1733938200 | 3942.31 | -80.71 | -2.01 | 4064.55 | 4068.5 | 3922.99 | 0 |
| 1733851800 | 4023.02 | 22.2 | 0.55 | 4082.5 | 4083.82 | 3946.67 | 0 |
| 1733765400 | 4000.82 | 52 | 1.32 | 3866.1 | 4033.01 | 3866.1 | 0 |
| 1733506200 | 3948.82 | -27.86 | -0.70 | 3960.63 | 4011.36 | 3900.47 | 0 |
| 1733419800 | 3976.68 | -152.64 | -3.70 | 4148.74 | 4151.13 | 3958.76 | 0 |
| 1733333400 | 4129.32 | -282.2 | -6.40 | 4298.91 | 4323.49 | 4091.67 | 0 |
| 1733247000 | 4411.52 | -110.43 | -2.44 | 4506.22 | 4534.67 | 4382.58 | 0 |
| 1733160600 | 4521.95 | -458.82 | -9.21 | 5051.04 | 5077.91 | 4521.95 | 0 |
| 1732901400 | 4980.77 | -325.81 | -6.14 | 5351.3 | 5384.37 | 4958.32 | 0 |
| 1732815000 | 5306.58 | -282.15 | -5.05 | 5409.31 | 5444.38 | 5285.96 | 0 |
| 1732728600 | 5588.7299 | 62.12 | 1.12 | 5595.58 | 5789.36 | 5545.25 | 0 |
| 1732642200 | 5526.61 | 183.63 | 3.44 | 5504.81 | 5620.14 | 5378.9399 | 0 |
| 1732555800 | 5342.9799 | -130.57 | -2.39 | 5246 | 5471.01 | 5235.74 | 0 |
| 1732296600 | 5473.55 | -316.68 | -5.47 | 5623.04 | 5992.87 | 5445.45 | 0 |
| 1732210200 | 5790.2299 | -266.77 | -4.40 | 5953.25 | 6260.91 | 5777.9399 | 0 |
| 1732123800 | 6057 | 107.53 | 1.81 | 5779.37 | 6136.76 | 5693.72 | 0 |
| 1732037400 | 5949.47 | 233.78 | 4.09 | 5742.97 | 6392.29 | 5678.72 | 0 |
| 1731951000 | 5715.6899 | 48.39 | 0.85 | 5609.4 | 5887.91 | 5556.46 | 0 |
| 1731691800 | 5667.3 | 95.12 | 1.71 | 5797.77 | 5822.93 | 5531.77 | 0 |
| 1731605400 | 5572.18 | -495.62 | -8.17 | 5939.06 | 5961.6 | 5488.15 | 0 |
| 1731519000 | 6067.8 | 61.39 | 1.02 | 6027.7299 | 6379.14 | 5835.72 | 0 |
| 1731432600 | 6006.41 | 684.45 | 12.86 | 5633.82 | 6029.36 | 5503.7299 | 0 |
| 1731346200 | 5321.96 | -406.72 | -7.10 | 5432.64 | 5440.2299 | 5146.1 | 0 |
| 1731087000 | 5728.68 | 252.73 | 4.62 | 5395.95 | 5845.6899 | 5395.91 | 0 |
| 1731000600 | 5475.95 | -616.98 | -10.13 | 5870.15 | 5886.29 | 5331.26 | 0 |
| 1730914200 | 6092.93 | 389 | 6.82 | 5521.59 | 6148.76 | 5160.42 | 0 |
| 1730827800 | 5703.93 | -196.95 | -3.34 | 5863.15 | 5984.39 | 5691.18 | 0 |
| 1730741400 | 5900.88 | 200.48 | 3.52 | 5751.62 | 5901.01 | 5655.4 | 0 |
| 1730482200 | 5700.4 | -333.12 | -5.52 | 6005.9 | 6028.47 | 5619.4399 | 0 |
| 1730395800 | 6033.52 | 323.32 | 5.66 | 5999.4799 | 6162.63 | 5843.55 | 0 |
| 1730309400 | 5710.2 | 366.53 | 6.86 | 5469.74 | 5802.57 | 5440.9 | 0 |
| 1730223000 | 5343.67 | 89.56 | 1.70 | 5091.46 | 5364.76 | 5077.26 | 0 |
| 1730136600 | 5254.11 | -102.77 | -1.92 | 5259.01 | 5472.85 | 5189.2 | 0 |
| 1729873800 | 5356.88 | -31.02 | -0.58 | 5430.15 | 5481.05 | 5269.33 | 0 |
| 1729787400 | 5387.9 | -107.72 | -1.96 | 5430.86 | 5430.86 | 5196.55 | 0 |
| 1729701000 | 5495.62 | 77.65 | 1.43 | 5459.28 | 5575.13 | 5350.1 | 0 |
| 1729614600 | 5417.97 | 68.24 | 1.28 | 5241.47 | 5505.76 | 5138.26 | 0 |
| 1729528200 | 5349.7299 | 311.45 | 6.18 | 5121.76 | 5364.3 | 5067.04 | 0 |
| 1729269000 | 5038.28 | -113.45 | -2.20 | 5217.7 | 5223.2 | 5022.54 | 0 |
| 1729182600 | 5151.7299 | -247.56 | -4.59 | 5274.45 | 5291.67 | 4999.55 | 0 |
| 1729096200 | 5399.29 | 90.64 | 1.71 | 5346.1899 | 5450.39 | 5272.7 | 0 |
| 1729009800 | 5308.65 | 39.2 | 0.74 | 5154.04 | 5355.14 | 5069.25 | 0 |
| 1728923400 | 5269.45 | -217.89 | -3.97 | 5436.97 | 5465.9399 | 5252.15 | 0 |
| 1728664200 | 5487.34 | -290.27 | -5.02 | 5789.64 | 5844.74 | 5481.42 | 0 |
| 1728577800 | 5777.61 | 81.79 | 1.44 | 5720.92 | 5893.84 | 5645.8 | 0 |
| 1728491400 | 5695.82 | -354.95 | -5.87 | 6057.09 | 6166.28 | 5687.84 | 0 |
| 1728405000 | 6050.77 | 74.49 | 1.25 | 6292.47 | 6341.2299 | 5990.68 | 0 |
| 1728318600 | 5976.28 | 42.73 | 0.72 | 5890.35 | 6147.89 | 5887.15 | 0 |
| 1728059400 | 5933.55 | -200.25 | -3.26 | 6227.87 | 6259.66 | 5835.57 | 0 |
| 1727973000 | 6133.8 | 277.56 | 4.74 | 6025.56 | 6227.53 | 5959.85 | 0 |
| 1727886600 | 5856.24 | 90.83 | 1.58 | 5753.79 | 6045.57 | 5701.16 | 0 |
| 1727800200 | 5765.41 | 196.83 | 3.53 | 5426.12 | 5885.34 | 5357.72 | 0 |
| 1727713800 | 5568.58 | 253.77 | 4.77 | 5425.45 | 5585.93 | 5363.81 | 0 |
| 1727454600 | 5314.81 | -416.91 | -7.27 | 5700.83 | 5732.71 | 5282.1 | 0 |
| 1727368200 | 5731.72 | -642.52 | -10.08 | 5995.51 | 6034.82 | 5701.9399 | 0 |
| 1727281800 | 6374.24 | 157.43 | 2.53 | 6516.74 | 6528.09 | 6282.91 | 0 |
| 1727195400 | 6216.81 | -307.04 | -4.71 | 6246.38 | 6410.29 | 6148.63 | 0 |
| 1727109000 | 6523.85 | -262.65 | -3.87 | 6697.56 | 6877.16 | 6500.81 | 0 |
| 1726849800 | 6786.5 | 559.19 | 8.98 | 6440.81 | 6805.54 | 6431.75 | 0 |
| 1726763400 | 6227.31 | -635.42 | -9.26 | 6501.9799 | 6659.1 | 6133.6 | 0 |
| 1726677000 | 6862.73 | 36.55 | 0.54 | 6823.05 | 6898.03 | 6764.24 | 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
