Hot Features
プレミアム
DAXsubsector Software Kurs (I2SC)
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 | 23.81 | 1.93849886426 | 1228.27 | 1232.25 | 1209.6 | 0 | 0 | IX |
| 4 | 14.53 | 1.174093976 | 1237.55 | 1243.99 | 1209.6 | 0 | 0 | IX |
| 12 | 164.6 | 15.1359105455 | 1087.48 | 1248.47 | 1087.48 | 0 | 0 | IX |
| 26 | 275.07 | 28.1542665889 | 977.01 | 1248.47 | 938.85 | 0 | 0 | IX |
| 52 | 519.99 | 71.0281522764 | 732.09 | 1248.47 | 732.09 | 0 | 0 | IX |
| 156 | 596.99 | 91.130989635 | 655.09 | 1248.47 | 433.97 | 0 | 0 | IX |
| 260 | 599.46 | 91.8543716098 | 652.62 | 1248.47 | 433.97 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 1232.25 | 22.65 | 1.87 | 1232.25 | 1232.25 | 1232.25 | 0 |
| 1735925400 | 1209.6 | -18.67 | -1.52 | 1209.6 | 1209.6 | 1209.6 | 0 |
| 1735839000 | 1228.27 | 11.56 | 0.95 | 1228.27 | 1228.27 | 1228.27 | 0 |
| 1735579800 | 1216.71 | -16.14 | -1.31 | 1216.71 | 1216.71 | 1216.71 | 0 |
| 1735320600 | 1232.85 | 15.64 | 1.28 | 1232.85 | 1232.85 | 1232.85 | 0 |
| 1734975000 | 1217.21 | -1.25 | -0.10 | 1217.21 | 1217.21 | 1217.21 | 0 |
| 1734715800 | 1218.46 | -1.48 | -0.12 | 1218.46 | 1218.46 | 1218.46 | 0 |
| 1734629400 | 1219.94 | -16.48 | -1.33 | 1219.94 | 1219.94 | 1219.94 | 0 |
| 1734543000 | 1236.42 | 6.18 | 0.50 | 1236.42 | 1236.42 | 1236.42 | 0 |
| 1734456600 | 1230.24 | -8.26 | -0.67 | 1230.24 | 1230.24 | 1230.24 | 0 |
| 1734370200 | 1238.5 | -2.27 | -0.18 | 1238.5 | 1238.5 | 1238.5 | 0 |
| 1734111000 | 1240.77 | -3.22 | -0.26 | 1240.77 | 1240.77 | 1240.77 | 0 |
| 1734024600 | 1243.99 | 13.38 | 1.09 | 1243.99 | 1243.99 | 1243.99 | 0 |
| 1733938200 | 1230.6099 | -6.94 | -0.56 | 1230.6099 | 1230.6099 | 1230.6099 | 0 |
| 1733851800 | 1237.55 | -3.63 | -0.29 | 1237.55 | 1237.55 | 1237.55 | 0 |
| 1733765400 | 1241.18 | -7.29 | -0.58 | 1241.18 | 1241.18 | 1241.18 | 0 |
| 1733506200 | 1248.47 | 3.31 | 0.27 | 1248.47 | 1248.47 | 1248.47 | 0 |
| 1733419800 | 1245.16 | -1.95 | -0.16 | 1245.16 | 1245.16 | 1245.16 | 0 |
| 1733333400 | 1247.1099 | 44.53 | 3.70 | 1247.1099 | 1247.1099 | 1247.1099 | 0 |
| 1733247000 | 1202.58 | 9.78 | 0.82 | 1202.58 | 1202.58 | 1202.58 | 0 |
| 1733160600 | 1192.8 | 30.54 | 2.63 | 1192.8 | 1192.8 | 1192.8 | 0 |
| 1732901400 | 1162.26 | 19.1 | 1.67 | 1162.26 | 1162.26 | 1162.26 | 0 |
| 1732815000 | 1143.16 | 5.07 | 0.45 | 1143.16 | 1143.16 | 1143.16 | 0 |
| 1732728600 | 1138.09 | -15.59 | -1.35 | 1138.09 | 1138.09 | 1138.09 | 0 |
| 1732642200 | 1153.68 | -1.5 | -0.13 | 1153.68 | 1153.68 | 1153.68 | 0 |
| 1732555800 | 1155.18 | -12.06 | -1.03 | 1155.18 | 1155.18 | 1155.18 | 0 |
| 1732296600 | 1167.24 | 6.26 | 0.54 | 1167.24 | 1167.24 | 1167.24 | 0 |
| 1732210200 | 1160.98 | 20.01 | 1.75 | 1160.98 | 1160.98 | 1160.98 | 0 |
| 1732123800 | 1140.97 | 4 | 0.35 | 1140.97 | 1140.97 | 1140.97 | 0 |
| 1732037400 | 1136.97 | 6.29 | 0.56 | 1136.97 | 1136.97 | 1136.97 | 0 |
| 1731951000 | 1130.68 | 6.09 | 0.54 | 1130.68 | 1130.68 | 1130.68 | 0 |
| 1731691800 | 1124.59 | -19.25 | -1.68 | 1124.59 | 1124.59 | 1124.59 | 0 |
| 1731605400 | 1143.84 | 7.69 | 0.68 | 1143.84 | 1143.84 | 1143.84 | 0 |
| 1731519000 | 1136.15 | -4.6 | -0.40 | 1136.15 | 1136.15 | 1136.15 | 0 |
| 1731432600 | 1140.75 | -6.36 | -0.55 | 1140.75 | 1140.75 | 1140.75 | 0 |
| 1731346200 | 1147.1099 | 0.92 | 0.08 | 1147.1099 | 1147.1099 | 1147.1099 | 0 |
| 1731087000 | 1146.19 | 4.26 | 0.37 | 1146.19 | 1146.19 | 1146.19 | 0 |
| 1731000600 | 1141.93 | 39.03 | 3.54 | 1141.93 | 1141.93 | 1141.93 | 0 |
| 1730914200 | 1102.9 | -14.42 | -1.29 | 1102.9 | 1102.9 | 1102.9 | 0 |
| 1730827800 | 1117.32 | 10.88 | 0.98 | 1117.32 | 1117.32 | 1117.32 | 0 |
| 1730741400 | 1106.44 | -15.07 | -1.34 | 1106.44 | 1106.44 | 1106.44 | 0 |
| 1730482200 | 1121.51 | 9.75 | 0.88 | 1121.51 | 1121.51 | 1121.51 | 0 |
| 1730395800 | 1111.76 | -24.41 | -2.15 | 1111.76 | 1111.76 | 1111.76 | 0 |
| 1730309400 | 1136.17 | -22.44 | -1.94 | 1136.17 | 1136.17 | 1136.17 | 0 |
| 1730223000 | 1158.6099 | 6.32 | 0.55 | 1158.6099 | 1158.6099 | 1158.6099 | 0 |
| 1730136600 | 1152.29 | 8.12 | 0.71 | 1152.29 | 1152.29 | 1152.29 | 0 |
| 1729873800 | 1144.17 | 10.38 | 0.92 | 1144.17 | 1144.17 | 1144.17 | 0 |
| 1729787400 | 1133.79 | 1.61 | 0.14 | 1133.79 | 1133.79 | 1133.79 | 0 |
| 1729701000 | 1132.18 | 16.83 | 1.51 | 1132.18 | 1132.18 | 1132.18 | 0 |
| 1729614600 | 1115.35 | 22.6 | 2.07 | 1115.35 | 1115.35 | 1115.35 | 0 |
| 1729528200 | 1092.75 | -10.43 | -0.95 | 1092.75 | 1092.75 | 1092.75 | 0 |
| 1729269000 | 1103.18 | 6.64 | 0.61 | 1103.18 | 1103.18 | 1103.18 | 0 |
| 1729182600 | 1096.54 | 4.17 | 0.38 | 1096.54 | 1096.54 | 1096.54 | 0 |
| 1729096200 | 1092.3699 | 4.89 | 0.45 | 1092.3699 | 1092.3699 | 1092.3699 | 0 |
| 1729009800 | 1087.48 | -8.35 | -0.76 | 1087.48 | 1087.48 | 1087.48 | 0 |
| 1728923400 | 1095.83 | 15.24 | 1.41 | 1095.83 | 1095.83 | 1095.83 | 0 |
| 1728664200 | 1080.59 | 12.94 | 1.21 | 1080.59 | 1080.59 | 1080.59 | 0 |
| 1728577800 | 1067.65 | -8.86 | -0.82 | 1067.65 | 1067.65 | 1067.65 | 0 |
| 1728491400 | 1076.51 | 14.53 | 1.37 | 1076.51 | 1076.51 | 1076.51 | 0 |
| 1728405000 | 1061.98 | 23.64 | 2.28 | 1061.98 | 1061.98 | 1061.98 | 0 |
| 1728318600 | 1038.34 | -1.79 | -0.17 | 1038.34 | 1038.34 | 1038.34 | 0 |
| 1728059400 | 1040.13 | -0.45 | -0.04 | 1040.13 | 1040.13 | 1040.13 | 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
