Hot Features
プレミアム
ShortDax X5 AR Total Return EUR (DL3K)
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 | -87.84 | -20.5825151721 | 426.77 | 430.99 | 337.33 | 0 | 0 | IX |
| 4 | -147.42 | -30.3115040609 | 486.35 | 490.78 | 337.33 | 0 | 0 | IX |
| 12 | -189.17 | -35.82086726 | 528.1 | 663.04 | 337.33 | 0 | 0 | IX |
| 26 | -651.93 | -65.7943604546 | 990.86 | 1237.52 | 337.33 | 0 | 0 | IX |
| 52 | -1120.78 | -76.7810044461 | 1459.71 | 1497.65 | 337.33 | 0 | 0 | IX |
| 156 | -7619.11 | -95.7410367377 | 7958.04 | 24150.47 | 337.33 | 0 | 0 | IX |
| 260 | -42.1 | -11.0489987665 | 381.03 | 114880.18 | 80.87 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 343.82 | -8.21 | -2.33 | 352.88 | 354.91 | 337.33 | 0 |
| 1737135000 | 352.03 | -27.11 | -7.15 | 370.91 | 372.63 | 349.71 | 0 |
| 1737048600 | 379.14 | -8.92 | -2.30 | 377.98 | 387.66 | 376.91 | 0 |
| 1736962200 | 388.06 | -38.02 | -8.92 | 422.04 | 423.88 | 381.11 | 0 |
| 1736875800 | 426.08 | -18.09 | -4.07 | 426.77 | 430.99 | 414 | 0 |
| 1736789400 | 444.17 | 11.24 | 2.60 | 441.04 | 457.99 | 438.61 | 0 |
| 1736530200 | 432.93 | 12.92 | 3.08 | 420.31 | 436.26 | 409.89 | 0 |
| 1736443800 | 420.01 | 1.81 | 0.43 | 424.07 | 428.79 | 414.67 | 0 |
| 1736357400 | 418.2 | 1.53 | 0.37 | 419.16 | 428.94 | 399.7 | 0 |
| 1736271000 | 416.67 | -15.72 | -3.64 | 433.93 | 440.77 | 410.17 | 0 |
| 1736184600 | 432.39 | -43.72 | -9.18 | 465.9 | 474.73 | 432.39 | 0 |
| 1735925400 | 476.11 | 16.58 | 3.61 | 459.27 | 481.33 | 458.89 | 0 |
| 1735839000 | 459.53 | -15.77 | -3.32 | 474.08 | 486.87 | 459.51 | 0 |
| 1735579800 | 475.3 | 11.23 | 2.42 | 477.56 | 478.99 | 465.71 | 0 |
| 1735320600 | 464.07 | -18.73 | -3.88 | 486.35 | 490.78 | 464.07 | 0 |
| 1734975000 | 482.8 | 5.96 | 1.25 | 482.92 | 489.02 | 475.24 | 0 |
| 1734715800 | 476.84 | 12.14 | 2.61 | 485.48 | 509.63 | 471.26 | 0 |
| 1734629400 | 464.7 | 34.99 | 8.14 | 456.78 | 466.06 | 447.48 | 0 |
| 1734543000 | 429.71 | 0.74 | 0.17 | 425.73 | 429.78 | 418.64 | 0 |
| 1734456600 | 428.97 | 8.62 | 2.05 | 423.44 | 429.58 | 415.29 | 0 |
| 1734370200 | 420.35 | 11.8 | 2.89 | 414.71 | 421.43 | 411.45 | 0 |
| 1734111000 | 408.55 | 2.67 | 0.66 | 403.18 | 413.17 | 394.61 | 0 |
| 1734024600 | 405.88 | -3.02 | -0.74 | 404.22 | 410.48 | 402.62 | 0 |
| 1733938200 | 408.9 | -8.37 | -2.01 | 421.58 | 421.99 | 406.9 | 0 |
| 1733851800 | 417.27 | 2.3 | 0.55 | 423.44 | 423.58 | 409.36 | 0 |
| 1733765400 | 414.97 | 5.39 | 1.32 | 401 | 418.31 | 401 | 0 |
| 1733506200 | 409.58 | -2.89 | -0.70 | 410.8 | 416.07 | 404.56 | 0 |
| 1733419800 | 412.47 | -15.83 | -3.70 | 430.31 | 430.56 | 410.61 | 0 |
| 1733333400 | 428.3 | -29.27 | -6.40 | 445.89 | 448.44 | 424.4 | 0 |
| 1733247000 | 457.57 | -11.46 | -2.44 | 467.4 | 470.35 | 454.57 | 0 |
| 1733160600 | 469.03 | -47.59 | -9.21 | 523.91 | 526.7 | 469.03 | 0 |
| 1732901400 | 516.62 | -33.8 | -6.14 | 555.05999 | 558.49 | 514.29999 | 0 |
| 1732815000 | 550.41999 | -29.26 | -5.05 | 561.07 | 564.71 | 548.28 | 0 |
| 1732728600 | 579.67999 | 6.44 | 1.12 | 580.39 | 600.49 | 575.17999 | 0 |
| 1732642200 | 573.24 | 19.05 | 3.44 | 570.98 | 582.94 | 557.91999 | 0 |
| 1732555800 | 554.19 | -13.55 | -2.39 | 544.14 | 567.47 | 543.07 | 0 |
| 1732296600 | 567.74 | -32.85 | -5.47 | 583.25 | 621.61 | 564.83 | 0 |
| 1732210200 | 600.59 | -27.67 | -4.40 | 617.5 | 649.41 | 599.30999 | 0 |
| 1732123800 | 628.26 | 11.16 | 1.81 | 599.46 | 636.53 | 590.58 | 0 |
| 1732037400 | 617.1 | 24.24 | 4.09 | 595.69 | 663.04 | 589.02 | 0 |
| 1731951000 | 592.86 | 5.02 | 0.85 | 581.83 | 610.72 | 576.34 | 0 |
| 1731691800 | 587.84 | 9.87 | 1.71 | 601.37 | 603.98 | 573.78 | 0 |
| 1731605400 | 577.97 | -51.41 | -8.17 | 616.03 | 618.36 | 569.25 | 0 |
| 1731519000 | 629.38 | 6.37 | 1.02 | 625.22 | 661.66999 | 605.29999 | 0 |
| 1731432600 | 623.01 | 71 | 12.86 | 584.36 | 625.38 | 570.86 | 0 |
| 1731346200 | 552.01 | -42.19 | -7.10 | 563.49 | 564.28 | 533.77 | 0 |
| 1731087000 | 594.2 | 26.22 | 4.62 | 559.67999 | 606.33 | 559.67999 | 0 |
| 1731000600 | 567.98 | -63.99 | -10.13 | 608.86 | 610.54 | 552.97 | 0 |
| 1730914200 | 631.97 | 40.35 | 6.82 | 572.71 | 637.76 | 535.25 | 0 |
| 1730827800 | 591.62 | -20.43 | -3.34 | 608.14 | 620.71 | 590.29999 | 0 |
| 1730741400 | 612.04999 | 20.79 | 3.52 | 596.57 | 612.07 | 586.59 | 0 |
| 1730482200 | 591.26 | -34.55 | -5.52 | 622.95 | 625.29 | 582.86 | 0 |
| 1730395800 | 625.80999 | 33.53 | 5.66 | 622.28 | 639.2 | 606.11 | 0 |
| 1730309400 | 592.28 | 38.02 | 6.86 | 567.33 | 601.85 | 564.34 | 0 |
| 1730223000 | 554.26 | 9.29 | 1.70 | 528.1 | 556.45 | 526.63 | 0 |
| 1730136600 | 544.97 | -10.66 | -1.92 | 545.48 | 567.66 | 538.24 | 0 |
| 1729873800 | 555.63 | -3.22 | -0.58 | 563.23 | 568.51 | 546.54999 | 0 |
| 1729787400 | 558.85 | -11.17 | -1.96 | 563.30999 | 563.30999 | 539 | 0 |
| 1729701000 | 570.02 | 8.05 | 1.43 | 566.25 | 578.27 | 554.92999 | 0 |
| 1729614600 | 561.97 | 7.08 | 1.28 | 543.66 | 571.07 | 532.96 | 0 |
| 1729528200 | 554.89 | 32.3 | 6.18 | 531.25 | 556.4 | 525.57 | 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
