Hot Features
プレミアム
LevDax X8 AR Total Return EUR (DL35)
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 | 306.32 | 7.13487124064 | 4293.28 | 4627.37 | 3694.53 | 0 | 0 | IX |
| 4 | -542.66 | -10.5529475367 | 5142.26 | 5614.19 | 3694.53 | 0 | 0 | IX |
| 12 | 3.14 | 0.0683134412135 | 4596.46 | 5750.86 | 3338.2 | 0 | 0 | IX |
| 26 | -802.05 | -14.8482408153 | 5401.65 | 5750.86 | 2007.85 | 0 | 0 | IX |
| 52 | 2630.66 | 133.607931171 | 1968.94 | 5826.08 | 1928.25 | 0 | 0 | IX |
| 156 | -19931.99 | -81.250298085 | 24531.59 | 24779.21 | 464.24 | 0 | 0 | IX |
| 260 | 4112.49 | 844.26310279 | 487.11 | 25872.59 | 1.11 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4599.6 | 313.14 | 7.31 | 4452.09 | 4627.37 | 4087.03 | 0 |
| 1732210200 | 4286.46 | 238.26 | 5.89 | 4141.18 | 4297.43 | 3867 | 0 |
| 1732123800 | 4048.2 | -99.42 | -2.40 | 4306.28 | 4385.86 | 3974.06 | 0 |
| 1732037400 | 4147.62 | -238.58 | -5.44 | 4358.88 | 4424.64 | 3694.53 | 0 |
| 1731951000 | 4386.2 | -48.74 | -1.10 | 4497.14 | 4552.36 | 4206.52 | 0 |
| 1731691800 | 4434.9399 | -102.69 | -2.26 | 4293.28 | 4582.07 | 4265.96 | 0 |
| 1731605400 | 4537.63 | 446.13 | 10.90 | 4207.76 | 4613.1899 | 4187.52 | 0 |
| 1731519000 | 4091.5 | -55.99 | -1.35 | 4128.41 | 4305.1899 | 3804.87 | 0 |
| 1731432600 | 4147.49 | -857.67 | -17.14 | 4614.72 | 4777.86 | 4118.7299 | 0 |
| 1731346200 | 5005.16 | 434.46 | 9.51 | 4887.37 | 5192.22 | 4879.34 | 0 |
| 1731087000 | 4570.7 | -299.1 | -6.14 | 4965.28 | 4965.3 | 4431.97 | 0 |
| 1731000600 | 4869.8 | 579.76 | 13.51 | 4499.72 | 5005.64 | 4484.53 | 0 |
| 1730914200 | 4290.04 | -428.45 | -9.08 | 4920.15 | 5318.52 | 4228.43 | 0 |
| 1730827800 | 4718.49 | 201.59 | 4.46 | 4555.97 | 4731.46 | 4432.25 | 0 |
| 1730741400 | 4516.9 | -220.29 | -4.65 | 4682.25 | 4788.89 | 4516.72 | 0 |
| 1730482200 | 4737.1899 | 325.32 | 7.37 | 4439.36 | 4816.13 | 4417.36 | 0 |
| 1730395800 | 4411.87 | -359.58 | -7.54 | 4449.81 | 4623.51 | 4268.02 | 0 |
| 1730309400 | 4771.45 | -479.55 | -9.13 | 5086.52 | 5124.29 | 4650.46 | 0 |
| 1730223000 | 5251 | -121.42 | -2.26 | 5594.85 | 5614.1899 | 5222.24 | 0 |
| 1730136600 | 5372.42 | 135.94 | 2.60 | 5366.07 | 5457 | 5087.32 | 0 |
| 1729873800 | 5236.4799 | 40.55 | 0.78 | 5142.26 | 5349.04 | 5076.82 | 0 |
| 1729787400 | 5195.93 | 133.03 | 2.63 | 5143.11 | 5430.9799 | 5143.11 | 0 |
| 1729701000 | 5062.9 | -97.84 | -1.90 | 5109.05 | 5247.67 | 4961.9 | 0 |
| 1729614600 | 5160.74 | -88.52 | -1.69 | 5391.63 | 5526.67 | 5045.9 | 0 |
| 1729528200 | 5249.26 | -468.81 | -8.20 | 5594.2 | 5677.05 | 5227.22 | 0 |
| 1729269000 | 5718.07 | 163.9 | 2.95 | 5460.18 | 5740.6899 | 5452.22 | 0 |
| 1729182600 | 5554.17 | 320.69 | 6.13 | 5395.6 | 5750.86 | 5373.35 | 0 |
| 1729096200 | 5233.4799 | -121.16 | -2.26 | 5304.9 | 5403.74 | 5164.74 | 0 |
| 1729009800 | 5354.64 | -52.86 | -0.98 | 5566.15 | 5682.21 | 5291 | 0 |
| 1728923400 | 5407.5 | 274.05 | 5.34 | 5198.49 | 5429.01 | 5162.35 | 0 |
| 1728664200 | 5133.45 | 322.96 | 6.71 | 4797.87 | 5140 | 4736.71 | 0 |
| 1728577800 | 4810.49 | -93.2 | -1.90 | 4875.58 | 4961.79 | 4677.08 | 0 |
| 1728491400 | 4903.6899 | 356.34 | 7.84 | 4541.65 | 4911.6899 | 4432.26 | 0 |
| 1728405000 | 4547.35 | -76.15 | -1.65 | 4298.03 | 4609.32 | 4247.7299 | 0 |
| 1728318600 | 4623.5 | -42.82 | -0.92 | 4713.64 | 4716.96 | 4443.58 | 0 |
| 1728059400 | 4666.32 | 195.3 | 4.37 | 4380.26 | 4761.52 | 4349.39 | 0 |
| 1727973000 | 4471.02 | -300.88 | -6.31 | 4588.62 | 4660.06 | 4369.2299 | 0 |
| 1727886600 | 4771.9 | -101.67 | -2.09 | 4887.39 | 4946.71 | 4558.53 | 0 |
| 1727800200 | 4873.57 | -240.31 | -4.70 | 5289.04 | 5372.79 | 4726.76 | 0 |
| 1727713800 | 5113.88 | -345.15 | -6.32 | 5309.88 | 5394.32 | 5090.13 | 0 |
| 1727454600 | 5459.03 | 483.25 | 9.71 | 5012.21 | 5496.9 | 4975.34 | 0 |
| 1727368200 | 4975.78 | 590.08 | 13.45 | 4733.75 | 5003.06 | 4697.7 | 0 |
| 1727281800 | 4385.7 | -152.55 | -3.36 | 4246.9799 | 4474.58 | 4235.92 | 0 |
| 1727195400 | 4538.25 | 268.53 | 6.29 | 4512.46 | 4597.7299 | 4369.42 | 0 |
| 1727109000 | 4269.72 | 211.21 | 5.20 | 4131.1899 | 4288.07 | 3987.97 | 0 |
| 1726849800 | 4058.51 | -551.29 | -11.96 | 4399.71 | 4408.68 | 4039.75 | 0 |
| 1726763400 | 4609.8 | 507.12 | 12.36 | 4390.88 | 4684.49 | 4265.62 | 0 |
| 1726677000 | 4102.68 | -28.89 | -0.70 | 4134.71 | 4182.18 | 4074.23 | 0 |
| 1726590600 | 4131.57 | 155.68 | 3.92 | 4064.45 | 4266.4399 | 4038.64 | 0 |
| 1726504200 | 3975.89 | -125.68 | -3.06 | 3956.01 | 4044.54 | 3916.97 | 0 |
| 1726245000 | 4101.57 | 294.78 | 7.74 | 3849.66 | 4139.05 | 3843.1 | 0 |
| 1726158600 | 3806.79 | 286.36 | 8.13 | 3829.87 | 3925.77 | 3597.63 | 0 |
| 1726072200 | 3520.43 | 93.97 | 2.74 | 3538.88 | 3677.02 | 3338.2 | 0 |
| 1725985800 | 3426.46 | -289.12 | -7.78 | 3670.13 | 3788.7 | 3374.79 | 0 |
| 1725899400 | 3715.58 | 209.13 | 5.96 | 3617.43 | 3777.99 | 3577.16 | 0 |
| 1725640200 | 3506.45 | -473.71 | -11.90 | 3905.78 | 4030.77 | 3460.31 | 0 |
| 1725553800 | 3980.16 | -29.53 | -0.74 | 3915.72 | 4154.64 | 3911.25 | 0 |
| 1725467400 | 4009.69 | -288.01 | -6.70 | 3899.89 | 4124.04 | 3899.89 | 0 |
| 1725381000 | 4297.7 | -365.63 | -7.84 | 4755.7299 | 4777.9 | 4260.95 | 0 |
| 1725294600 | 4663.33 | 36.3 | 0.78 | 4629.42 | 4677.29 | 4365.72 | 0 |
| 1725035400 | 4627.03 | -14.62 | -0.31 | 4596.46 | 4752.27 | 4586.13 | 0 |
| 1724949000 | 4641.65 | 240.86 | 5.47 | 4414.09 | 4685.64 | 4395.33 | 0 |
| 1724862600 | 4400.79 | 178.47 | 4.23 | 4333.62 | 4535.13 | 4308.86 | 0 |
| 1724776200 | 4222.32 | 111.33 | 2.71 | 4143.51 | 4297.54 | 4117.83 | 0 |
| 1724689800 | 4110.99 | -38.11 | -0.92 | 4062.68 | 4150.09 | 3999.64 | 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
