Hot Features
プレミアム
ShortDax X5 AR Total Return EUR (DL3J)
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 | -1670.27 | -8.65720471394 | 19293.41 | 20163.9 | 17563.97 | 0 | 0 | IX |
| 4 | -9305.2 | -34.5554163383 | 26928.34 | 27533.19 | 17563.97 | 0 | 0 | IX |
| 12 | -15330.6 | -46.5215784309 | 32953.74 | 35513.41 | 17563.97 | 0 | 0 | IX |
| 26 | -24001.18 | -57.6614344691 | 41624.32 | 58949.05 | 17563.97 | 0 | 0 | IX |
| 52 | -42440.67 | -70.6593038304 | 60063.81 | 63295.17 | 17563.97 | 0 | 0 | IX |
| 156 | 17393.51 | 7574.58084745 | 229.63 | 133697.9 | 94.11 | 0 | 0 | IX |
| 260 | 13463.93 | 323.713637926 | 4159.21 | 133697.9 | 94.11 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 17730.73 | -890.36 | -4.78 | 18278.4 | 18434.06 | 17582.75 | 0 |
| 1738085400 | 18621.09 | -663.3 | -3.44 | 18876.12 | 19229.33 | 18415.76 | 0 |
| 1737999000 | 19284.39 | 520.82 | 2.78 | 19636.03 | 20163.9 | 19009.01 | 0 |
| 1737739800 | 18763.57 | 81.18 | 0.43 | 18465.95 | 18946.45 | 18215.75 | 0 |
| 1737653400 | 18682.39 | -708.26 | -3.65 | 19293.41 | 19400.61 | 18629.98 | 0 |
| 1737567000 | 19390.65 | -1 | -5.00 | 19801.25 | 19836.66 | 19019.15 | 0 |
| 1737480600 | 20410.59 | -244.64 | -1.18 | 20982.56 | 20997.08 | 20392.53 | 0 |
| 1737394200 | 20655.23 | -408.3 | -1.94 | 21106.81 | 21208.13 | 20331.31 | 0 |
| 1737135000 | 21063.53 | -1 | -5.96 | 21992.54 | 22077.45 | 20949.08 | 0 |
| 1737048600 | 22397.59 | -437.15 | -1.91 | 22340.88 | 22815.45 | 22288.33 | 0 |
| 1736962200 | 22834.74 | -1 | -7.44 | 24474.2 | 24563.16 | 22499.53 | 0 |
| 1736875800 | 24668.94 | -866.2 | -3.39 | 24701.85 | 24904.02 | 24090.2 | 0 |
| 1736789400 | 25535.14 | 541.8 | 2.17 | 25384.36 | 26200.13 | 25267.71 | 0 |
| 1736530200 | 24993.34 | 625 | 2.56 | 24383.08 | 25154.18 | 23879.51 | 0 |
| 1736443800 | 24368.34 | 88.08 | 0.36 | 24564.81 | 24793.16 | 24109.89 | 0 |
| 1736357400 | 24280.26 | 74.62 | 0.31 | 24326.49 | 24800.18 | 23384.47 | 0 |
| 1736271000 | 24205.64 | -756.16 | -3.03 | 25036.19 | 25365.5 | 23893.25 | 0 |
| 1736184600 | 24961.8 | -2 | -7.65 | 26547.27 | 26965.07 | 24961.8 | 0 |
| 1735925400 | 27029.06 | 789.19 | 3.01 | 26227.64 | 27277.64 | 26209.88 | 0 |
| 1735839000 | 26239.87 | -744.87 | -2.76 | 26928.34 | 27533.19 | 26238.99 | 0 |
| 1735579800 | 26984.74 | 534.68 | 2.02 | 27091.75 | 27159.91 | 26529.04 | 0 |
| 1735320600 | 26450.06 | -881.94 | -3.23 | 27500.99 | 27709.95 | 26450.06 | 0 |
| 1734975000 | 27332 | 282.86 | 1.05 | 27337.44 | 27625.82 | 26974.58 | 0 |
| 1734715800 | 27049.14 | 576.58 | 2.18 | 27459.29 | 28605.96 | 26784.35 | 0 |
| 1734629400 | 26472.56 | 1 | 6.79 | 26091.75 | 26537.95 | 25644.45 | 0 |
| 1734543000 | 24790 | 35.91 | 0.15 | 24598.77 | 24793.6 | 24257.53 | 0 |
| 1734456600 | 24754.09 | 416.46 | 1.71 | 24486.98 | 24783.27 | 24093.89 | 0 |
| 1734370200 | 24337.63 | 572.85 | 2.41 | 24064.3 | 24390.21 | 23906.32 | 0 |
| 1734111000 | 23764.78 | 129.83 | 0.55 | 23504.21 | 23989.26 | 23088.47 | 0 |
| 1734024600 | 23634.95 | -145.85 | -0.61 | 23554.51 | 23857.84 | 23476.58 | 0 |
| 1733938200 | 23780.8 | -404 | -1.67 | 24393.3 | 24413.1 | 23684.14 | 0 |
| 1733851800 | 24184.8 | 111.71 | 0.46 | 24483.09 | 24489.65 | 23802.04 | 0 |
| 1733765400 | 24073.09 | 262.31 | 1.10 | 23396.25 | 24234.87 | 23396.25 | 0 |
| 1733506200 | 23810.78 | -139.55 | -0.58 | 23870.01 | 24124.7 | 23568.14 | 0 |
| 1733419800 | 23950.33 | -760.85 | -3.08 | 24808.41 | 24820.38 | 23860.98 | 0 |
| 1733333400 | 24711.18 | -1 | -5.33 | 25547.39 | 25668.53 | 24525.56 | 0 |
| 1733247000 | 26102.18 | -541.94 | -2.03 | 26567.13 | 26706.94 | 25960.09 | 0 |
| 1733160600 | 26644.12 | -2 | -7.67 | 29198.51 | 29328.42 | 26644.12 | 0 |
| 1732901400 | 28858.06 | -1 | -5.12 | 30627.79 | 30785.68 | 28750.82 | 0 |
| 1732815000 | 30413.77 | -1 | -4.21 | 30900.1 | 31066 | 30316.2 | 0 |
| 1732728600 | 31748.95 | 295.1 | 0.94 | 31781.39 | 32700.43 | 31542.83 | 0 |
| 1732642200 | 31453.85 | 876.19 | 2.87 | 31350.01 | 31899.86 | 30749.73 | 0 |
| 1732555800 | 30577.66 | -618.92 | -1.98 | 30117.2 | 31185.69 | 30068.28 | 0 |
| 1732296600 | 31196.58 | -1 | -4.56 | 31899.59 | 33639.36 | 31064.18 | 0 |
| 1732210200 | 32685.72 | -1 | -3.67 | 33446.739 | 34883.07 | 32628.24 | 0 |
| 1732123800 | 33930.51 | 504.04 | 1.51 | 32630.56 | 34303.96 | 32229.75 | 0 |
| 1732037400 | 33426.47 | 1 | 3.41 | 32453.41 | 35513.41 | 32150.54 | 0 |
| 1731951000 | 32324.42 | 229.9 | 0.72 | 31822.64 | 33137.11 | 31572.88 | 0 |
| 1731691800 | 32094.52 | 450.59 | 1.42 | 32711.92 | 32831.01 | 31453.22 | 0 |
| 1731605400 | 31643.93 | -2 | -6.81 | 33354.879 | 33459.86 | 31252 | 0 |
| 1731519000 | 33954.68 | 287.22 | 0.85 | 33767.45 | 35408.93 | 32870.559 | 0 |
| 1731432600 | 33667.46 | 3 | 10.72 | 31893.36 | 33776.68 | 31273.9 | 0 |
| 1731346200 | 30407.96 | -1 | -5.91 | 30928.51 | 30964 | 29581.3 | 0 |
| 1731087000 | 32318.83 | 1 | 3.85 | 30742.8 | 32872.94 | 30742.72 | 0 |
| 1731000600 | 31121.24 | -2 | -8.44 | 32953.739 | 33028.98 | 30448.58 | 0 |
| 1730914200 | 33988.82 | 1 | 5.68 | 31304.57 | 34251.28 | 29607.55 | 0 |
| 1730827800 | 32160.61 | -919.63 | -2.78 | 32904.519 | 33470.839 | 32101.27 | 0 |
| 1730741400 | 33080.239 | 943.1 | 2.93 | 32379.16 | 33080.989 | 31927.02 | 0 |
| 1730482200 | 32137.14 | -1 | -4.60 | 33558.4 | 33663.38 | 31760.41 | 0 |
| 1730395800 | 33686.4 | 1 | 4.72 | 33526.54 | 34292.52 | 32794.629 | 0 |
| 1730309400 | 32168.22 | 1 | 5.72 | 31027.11 | 32606.41 | 30890.34 | 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
