Hot Features
プレミアム
ShortDax X7 AR Price Return EUR (DL3U)
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 | -18374.63 | -29.3851855702 | 62530.25 | 62849.09 | 43720.74 | 0 | 0 | IX |
| 4 | -29780.37 | -40.2785842186 | 73935.99 | 74720.69 | 43720.74 | 0 | 0 | IX |
| 12 | -45264.74 | -50.6201719608 | 89420.36 | 106494.25 | 43720.74 | 0 | 0 | IX |
| 26 | 44006.88 | 29586.4461476 | 148.74 | 106494.25 | 86.09 | 0 | 0 | IX |
| 52 | 43927.52 | 19258.0096449 | 228.1 | 106494.25 | 86.09 | 0 | 0 | IX |
| 156 | 42635.55 | 2804.84122442 | 1520.07 | 106494.25 | 86.09 | 0 | 0 | IX |
| 260 | 44008.95 | 30005.4203314 | 146.67 | 135265.73 | 73.65 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 44952.55 | -3 | -7.00 | 46313.69 | 46430.89 | 43720.74 | 0 |
| 1737480600 | 48335.72 | -816.28 | -1.66 | 50241.24 | 50289.45 | 48275.14 | 0 |
| 1737394200 | 49152 | -1 | -2.72 | 50668.88 | 51008.9 | 48064.55 | 0 |
| 1737135000 | 50528.05 | -4 | -8.34 | 53729.35 | 54022.1 | 50133.66 | 0 |
| 1737048600 | 55127 | -1 | -2.68 | 54929.84 | 56578.33 | 54747.74 | 0 |
| 1736962200 | 56647.24 | -6 | -10.41 | 62530.25 | 62849.09 | 55444.04 | 0 |
| 1736875800 | 63230.7 | -3 | -4.75 | 63350.87 | 64086.86 | 61124.85 | 0 |
| 1736789400 | 66385.53 | 1 | 3.02 | 65841.89 | 68786.03 | 65420.8 | 0 |
| 1736530200 | 64436.75 | 2 | 3.59 | 62255.47 | 65011.35 | 60456.33 | 0 |
| 1736443800 | 62204.87 | 312.18 | 0.50 | 62906.04 | 63720.92 | 61282.37 | 0 |
| 1736357400 | 61892.69 | 264.32 | 0.43 | 62057.75 | 63745.96 | 58699.56 | 0 |
| 1736271000 | 61628.37 | -2 | -4.24 | 64626.82 | 65815.41 | 60500.69 | 0 |
| 1736184600 | 64360.33 | -7 | -10.72 | 70279.69 | 71840.19 | 64360.33 | 0 |
| 1735925400 | 72085.59 | 2 | 4.21 | 69127.83 | 73003.32 | 69062.36 | 0 |
| 1735839000 | 69175.41 | -2 | -3.87 | 71745.98 | 74003.7 | 69172.11 | 0 |
| 1735579800 | 71963.43 | 1 | 2.82 | 72359.72 | 72612.42 | 70274.92 | 0 |
| 1735320600 | 69989.61 | -3 | -4.53 | 73935.99 | 74720.69 | 69989.61 | 0 |
| 1734975000 | 73310.6 | 1 | 1.45 | 73331.13 | 74409.75 | 71973.74 | 0 |
| 1734715800 | 72259.92 | 2 | 3.05 | 73780.78 | 78033.06 | 71277.79 | 0 |
| 1734629400 | 70123.75 | 6 | 9.50 | 68746.62 | 70360.1 | 67129.1 | 0 |
| 1734543000 | 64040.65 | 127.55 | 0.20 | 63349.84 | 64053.88 | 62116.05 | 0 |
| 1734456600 | 63913.1 | 1 | 2.39 | 62954.01 | 64018.36 | 61543.09 | 0 |
| 1734370200 | 62419.85 | 2 | 3.36 | 61447.63 | 62606.96 | 60885.76 | 0 |
| 1734111000 | 60388.61 | 458.89 | 0.77 | 59463.77 | 61185.69 | 57987.75 | 0 |
| 1734024600 | 59929.72 | -521.46 | -0.86 | 59643.54 | 60722.93 | 59366 | 0 |
| 1733938200 | 60451.18 | -1 | -2.34 | 62645.48 | 62716.5 | 60104.42 | 0 |
| 1733851800 | 61900.9 | 397.19 | 0.65 | 62967.81 | 62991.49 | 60531.61 | 0 |
| 1733765400 | 61503.71 | 927.96 | 1.53 | 59092.58 | 62079.82 | 59092.58 | 0 |
| 1733506200 | 60575.75 | -500.07 | -0.82 | 60787.3 | 61696.33 | 59709.35 | 0 |
| 1733419800 | 61075.82 | -2 | -4.31 | 64178.84 | 64221.95 | 60752.76 | 0 |
| 1733333400 | 63829.52 | -5 | -7.46 | 66923.179 | 67371.5 | 63142.59 | 0 |
| 1733247000 | 68978.37 | -2 | -2.85 | 70713.2 | 71234.36 | 68448.13 | 0 |
| 1733160600 | 71002.32 | -8 | -10.75 | 80861.7 | 81362.46 | 71002.32 | 0 |
| 1732901400 | 79555.72 | -6 | -7.16 | 86536.78 | 87159.73 | 79132.91 | 0 |
| 1732815000 | 85695.45 | -5 | -5.89 | 87648.25 | 88314.97 | 85303.52 | 0 |
| 1732728600 | 91060.19 | 1 | 1.31 | 91190.05 | 94866.85 | 90235.21 | 0 |
| 1732642200 | 89882.77 | 3 | 4.01 | 89471.36 | 91647.67 | 87096.25 | 0 |
| 1732555800 | 86418.95 | -2 | -2.79 | 84581.43 | 88844.95 | 84386.95 | 0 |
| 1732296600 | 88896.91 | -6 | -6.38 | 91757.08 | 98832.94 | 88359.21 | 0 |
| 1732210200 | 94957.32 | -5 | -5.14 | 98100.47 | 104032.61 | 94720.27 | 0 |
| 1732123800 | 100102.36 | 2 | 2.11 | 94765.04 | 101635.61 | 93118.39 | 0 |
| 1732037400 | 98036.49 | 4 | 4.77 | 94092.38 | 106494.25 | 92865.34 | 0 |
| 1731951000 | 93572.78 | 918.89 | 0.99 | 91545.39 | 96857.73 | 90535.66 | 0 |
| 1731691800 | 92653.89 | 1 | 1.99 | 95135.51 | 95614.13 | 90076.04 | 0 |
| 1731605400 | 90845.97 | -9 | -9.53 | 97929.55 | 98364.76 | 89223.6 | 0 |
| 1731519000 | 100416.57 | 1 | 1.19 | 99644.23 | 106417.57 | 95943.12 | 0 |
| 1731432600 | 99234.72 | 12 | 15.00 | 92186.9 | 99668.85 | 89726.06 | 0 |
| 1731346200 | 86288.93 | -7 | -8.29 | 88409.6 | 88555.03 | 82919.22 | 0 |
| 1731087000 | 94086.15 | 4 | 5.38 | 87757.19 | 96311.75 | 87756.35 | 0 |
| 1731000600 | 89280.15 | -11 | -11.82 | 96921.91 | 97234.87 | 86475.16 | 0 |
| 1730914200 | 101242.15 | 7 | 7.95 | 90282.79 | 102313.24 | 83354.87 | 0 |
| 1730827800 | 93781.86 | -3 | -3.90 | 96853.65 | 99192.77 | 93535.78 | 0 |
| 1730741400 | 97583.03 | 3 | 4.10 | 94719.57 | 97585.69 | 92873.58 | 0 |
| 1730482200 | 93740.94 | -6 | -6.44 | 99659.84 | 100097.18 | 92172.46 | 0 |
| 1730395800 | 100196.41 | 6 | 6.60 | 99542.76 | 102675.8 | 96548.46 | 0 |
| 1730309400 | 93989.07 | 6 | 8.00 | 89420.36 | 95744.26 | 88872.47 | 0 |
| 1730223000 | 87026.28 | 1 | 1.99 | 82247.62 | 87425.9 | 81978.56 | 0 |
| 1730136600 | 85330.68 | -1 | -2.24 | 85423.84 | 89489.18 | 84096.77 | 0 |
| 1729873800 | 87288.31 | -591.57 | -0.67 | 88682.61 | 89651.12 | 85622.24 | 0 |
| 1729787400 | 87879.88 | -2 | -2.29 | 88700.21 | 88700.21 | 84226.48 | 0 |
| 1729701000 | 89938 | 1 | 1.67 | 89245.86 | 91452.58 | 87166.12 | 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
