Hot Features
プレミアム
LevDax X2 AR Price Return EUR (DL36)
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 | 106.69 | 3.03732530896 | 3512.63 | 3645.86 | 3421.91 | 0 | 0 | IX |
| 4 | 185.41 | 5.39938437525 | 3433.91 | 3645.86 | 3302.71 | 0 | 0 | IX |
| 12 | 366.98 | 11.2835681386 | 3252.34 | 3645.86 | 3038.89 | 0 | 0 | IX |
| 26 | 591.56 | 19.5378761857 | 3027.76 | 3645.86 | 2526.78 | 0 | 0 | IX |
| 52 | 1021.26 | 39.3085610032 | 2598.06 | 3645.86 | 2526.78 | 0 | 0 | IX |
| 156 | 539.49 | 17.5168759315 | 3079.83 | 3645.86 | 1533.55 | 0 | 0 | IX |
| 260 | 830.29 | 29.7698482985 | 2789.03 | 3645.86 | 990.36 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 3610.94 | 104.62 | 2.98 | 3517.73 | 3630.01 | 3512.68 | 0 |
| 1736875800 | 3506.32 | 47.28 | 1.37 | 3504.53 | 3537.67 | 3493.57 | 0 |
| 1736789400 | 3459.04 | -29.2 | -0.84 | 3467.45 | 3473.96 | 3421.91 | 0 |
| 1736530200 | 3488.24 | -35.81 | -1.02 | 3523.55 | 3552.67 | 3478.94 | 0 |
| 1736443800 | 3524.05 | -4.77 | -0.14 | 3512.63 | 3539.08 | 3499.36 | 0 |
| 1736357400 | 3528.82 | -4.01 | -0.11 | 3526.12 | 3581.12 | 3498.47 | 0 |
| 1736271000 | 3532.83 | 42.64 | 1.22 | 3486.38 | 3550.31 | 3467.96 | 0 |
| 1736184600 | 3490.19 | 104.58 | 3.09 | 3410.76 | 3490.19 | 3389.82 | 0 |
| 1735925400 | 3385.61 | -40.88 | -1.19 | 3427.47 | 3428.4 | 3372.62 | 0 |
| 1735839000 | 3426.49 | 38.42 | 1.13 | 3391.91 | 3426.53 | 3361.54 | 0 |
| 1735579800 | 3388.07 | -26.59 | -0.78 | 3382.54 | 3411.6 | 3379.02 | 0 |
| 1735320600 | 3414.66 | 44.83 | 1.33 | 3362.83 | 3414.66 | 3352.52 | 0 |
| 1734975000 | 3369.83 | -13.14 | -0.39 | 3369.56 | 3387.71 | 3355.13 | 0 |
| 1734715800 | 3382.97 | -29.39 | -0.86 | 3361.83 | 3396.63 | 3302.71 | 0 |
| 1734629400 | 3412.36 | -94.83 | -2.70 | 3433.91 | 3459.22 | 3408.66 | 0 |
| 1734543000 | 3507.19 | -1.65 | -0.05 | 3518.03 | 3537.38 | 3506.98 | 0 |
| 1734456600 | 3508.84 | -23.79 | -0.67 | 3524.35 | 3547.16 | 3507.14 | 0 |
| 1734370200 | 3532.63 | -33.2 | -0.93 | 3549.03 | 3558.51 | 3529.48 | 0 |
| 1734111000 | 3565.83 | -7.46 | -0.21 | 3581.59 | 3606.73 | 3552.25 | 0 |
| 1734024600 | 3573.29 | 9.14 | 0.26 | 3578.11 | 3582.79 | 3559.93 | 0 |
| 1733938200 | 3564.15 | 24.04 | 0.68 | 3528.3 | 3569.82 | 3527.14 | 0 |
| 1733851800 | 3540.11 | -6.19 | -0.17 | 3522.54 | 3562.67 | 3522.15 | 0 |
| 1733765400 | 3546.3 | -14.52 | -0.41 | 3586.8 | 3586.8 | 3536.63 | 0 |
| 1733506200 | 3560.82 | 8.67 | 0.24 | 3557.3 | 3575.21 | 3542.19 | 0 |
| 1733419800 | 3552.15 | 43.6 | 1.24 | 3503.42 | 3557.22 | 3502.74 | 0 |
| 1733333400 | 3508.55 | 73.6 | 2.14 | 3464.53 | 3518.32 | 3458.16 | 0 |
| 1733247000 | 3434.95 | 28.09 | 0.82 | 3411.16 | 3442.22 | 3404.02 | 0 |
| 1733160600 | 3406.86 | 102.5 | 3.10 | 3289.85 | 3406.86 | 3283.91 | 0 |
| 1732901400 | 3304.36 | 66.6 | 2.06 | 3229 | 3308.93 | 3222.28 | 0 |
| 1732815000 | 3237.76 | 53.91 | 1.69 | 3218.25 | 3241.68 | 3211.59 | 0 |
| 1732728600 | 3183.85 | -11.64 | -0.36 | 3182.53 | 3192.23 | 3145.18 | 0 |
| 1732642200 | 3195.4899 | -36.69 | -1.14 | 3199.89 | 3225.27 | 3176.63 | 0 |
| 1732555800 | 3232.18 | 26.49 | 0.83 | 3251.12 | 3253.12 | 3207.19 | 0 |
| 1732296600 | 3205.69 | 57.72 | 1.83 | 3178.6 | 3210.78 | 3111.58 | 0 |
| 1732210200 | 3147.9699 | 45.87 | 1.48 | 3120.14 | 3150.06 | 3067.61 | 0 |
| 1732123800 | 3102.1 | -18.48 | -0.59 | 3150.64 | 3165.62 | 3088.16 | 0 |
| 1732037400 | 3120.58 | -42.8 | -1.35 | 3158.68 | 3170.53 | 3038.89 | 0 |
| 1731951000 | 3163.38 | -8.03 | -0.25 | 3183.2 | 3193.08 | 3131.25 | 0 |
| 1731691800 | 3171.41 | -17.82 | -0.56 | 3146.52 | 3197.27 | 3141.7199 | 0 |
| 1731605400 | 3189.23 | 84.84 | 2.73 | 3126.67 | 3203.56 | 3122.82 | 0 |
| 1731519000 | 3104.39 | -10.29 | -0.33 | 3111.32 | 3144.51 | 3050.58 | 0 |
| 1731432600 | 3114.68 | -139.15 | -4.28 | 3190.61 | 3217.12 | 3110 | 0 |
| 1731346200 | 3253.83 | 76.19 | 2.40 | 3233.36 | 3286.34 | 3231.96 | 0 |
| 1731087000 | 3177.64 | -49.31 | -1.53 | 3243 | 3243.01 | 3154.66 | 0 |
| 1731000600 | 3226.95 | 105.68 | 3.39 | 3159.63 | 3251.65 | 3156.88 | 0 |
| 1730914200 | 3121.27 | -72.27 | -2.26 | 3227.9 | 3295.3 | 3110.85 | 0 |
| 1730827800 | 3193.54 | 35.46 | 1.12 | 3165.14 | 3195.82 | 3143.51 | 0 |
| 1730741400 | 3158.08 | -36.46 | -1.14 | 3185.96 | 3203.93 | 3158.05 | 0 |
| 1730482200 | 3194.54 | 58.05 | 1.85 | 3141.6 | 3208.57 | 3137.69 | 0 |
| 1730395800 | 3136.4899 | -60 | -1.88 | 3142.84 | 3171.94 | 3112.4 | 0 |
| 1730309400 | 3196.4899 | -74.45 | -2.28 | 3245.56 | 3251.44 | 3177.64 | 0 |
| 1730223000 | 3270.94 | -18.35 | -0.56 | 3323.57 | 3326.54 | 3266.54 | 0 |
| 1730136600 | 3289.29 | 21.91 | 0.67 | 3288.29 | 3302.4899 | 3244.82 | 0 |
| 1729873800 | 3267.38 | 6.6 | 0.20 | 3252.59 | 3285.04 | 3242.33 | 0 |
| 1729787400 | 3260.78 | 21.53 | 0.66 | 3252.34 | 3298.37 | 3252.34 | 0 |
| 1729701000 | 3239.25 | -15.18 | -0.47 | 3246.53 | 3268.39 | 3223.33 | 0 |
| 1729614600 | 3254.43 | -13.53 | -0.41 | 3290.37 | 3311.39 | 3236.56 | 0 |
| 1729528200 | 3267.96 | -67.6 | -2.03 | 3318.26 | 3330.34 | 3264.7399 | 0 |
| 1729269000 | 3335.56 | 24.68 | 0.75 | 3297.12 | 3338.93 | 3295.94 | 0 |
| 1729182600 | 3310.88 | 50.2 | 1.54 | 3286.18 | 3341.52 | 3282.71 | 0 |
| 1729096200 | 3260.68 | -18.29 | -0.56 | 3271.61 | 3286.7399 | 3250.16 | 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
