Hot Features
プレミアム
MDAX 10 Capped (Q6S8)
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 | -1143.66 | -3.94419511912 | 28996.03 | 29156.63 | 27843.36 | 0 | 0 | IX |
| 4 | -560.04 | -1.97111051122 | 28412.41 | 30505.59 | 27843.36 | 0 | 0 | IX |
| 12 | 2135.8 | 8.30515111463 | 25716.57 | 30505.59 | 24989.87 | 0 | 0 | IX |
| 26 | 717.62 | 2.64465307401 | 27134.75 | 30505.59 | 24989.87 | 0 | 0 | IX |
| 52 | 760.25 | 2.80616651632 | 27092.12 | 30505.59 | 23476.1 | 0 | 0 | IX |
| 156 | 1772 | 6.79438213492 | 26080.37 | 30505.59 | 23476.1 | 0 | 0 | IX |
| 260 | 1772 | 6.79438213492 | 26080.37 | 30505.59 | 23476.1 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743183000 | 27852.37 | -776.19 | -2.71 | 28479.82 | 28613.8 | 27843.36 | 0 |
| 1743096600 | 28628.56 | -235.92 | -0.82 | 28676.18 | 28745.26 | 28362.39 | 0 |
| 1743010200 | 28864.48 | -65.29 | -0.23 | 29058.37 | 29128.47 | 28717.73 | 0 |
| 1742923800 | 28929.77 | 174.15 | 0.61 | 28737.5 | 29074.76 | 28584.68 | 0 |
| 1742837400 | 28755.62 | -27.98 | -0.10 | 29001.17 | 29156.63 | 28753.85 | 0 |
| 1742578200 | 28783.6 | -318.6 | -1.09 | 28996.03 | 29005.19 | 28529.83 | 0 |
| 1742491800 | 29102.2 | -542.53 | -1.83 | 29667.49 | 29680.93 | 28774.93 | 0 |
| 1742405400 | 29644.73 | -325.35 | -1.09 | 29917.67 | 30000.03 | 29498.82 | 0 |
| 1742319000 | 29970.08 | 456.65 | 1.55 | 29645.19 | 30175.03 | 29609.62 | 0 |
| 1742232600 | 29513.43 | 348.83 | 1.20 | 29279.12 | 29606.85 | 29223.67 | 0 |
| 1741973400 | 29164.6 | 694.51 | 2.44 | 28417.71 | 29393.78 | 28397.13 | 0 |
| 1741887000 | 28470.09 | -215.64 | -0.75 | 28575.22 | 28770.9 | 28255.76 | 0 |
| 1741800600 | 28685.73 | 134.81 | 0.47 | 28693.55 | 28855.72 | 28447.51 | 0 |
| 1741714200 | 28550.92 | -476.39 | -1.64 | 29035.57 | 29335.28 | 28500.55 | 0 |
| 1741627800 | 29027.31 | -532.99 | -1.80 | 29787.07 | 29924.86 | 28913.36 | 0 |
| 1741368600 | 29560.3 | -729.31 | -2.41 | 30161.41 | 30161.41 | 29389.14 | 0 |
| 1741282200 | 30289.61 | 526.47 | 1.77 | 29907.96 | 30505.59 | 29907.96 | 0 |
| 1741195800 | 29763.14 | 1 | 6.15 | 28689.74 | 29959.71 | 28683.2 | 0 |
| 1741109400 | 28038.73 | -952.25 | -3.28 | 28821.94 | 28890.04 | 28035.36 | 0 |
| 1741023000 | 28990.98 | 692.54 | 2.45 | 28388.4 | 29228.62 | 28381.83 | 0 |
| 1740763800 | 28298.44 | -259.75 | -0.91 | 28412.41 | 28413.68 | 28140.79 | 0 |
| 1740677400 | 28558.19 | -63.1 | -0.22 | 28472.9 | 28606.83 | 28229.05 | 0 |
| 1740591000 | 28621.29 | 534.81 | 1.90 | 28193.02 | 28648.2 | 28182.74 | 0 |
| 1740504600 | 28086.48 | 167.93 | 0.60 | 27838.14 | 28338.66 | 27804.94 | 0 |
| 1740418200 | 27918.55 | 417.04 | 1.52 | 27742.28 | 28279.98 | 27734.61 | 0 |
| 1740159000 | 27501.51 | 104.25 | 0.38 | 27506.45 | 27724.45 | 27371.23 | 0 |
| 1740072600 | 27397.26 | -186.99 | -0.68 | 27700.94 | 27922.89 | 27375.8 | 0 |
| 1739986200 | 27584.25 | -722.6 | -2.55 | 28300.91 | 28317.8 | 27530.96 | 0 |
| 1739899800 | 28306.85 | 152.11 | 0.54 | 28190.55 | 28505.53 | 28032.28 | 0 |
| 1739813400 | 28154.74 | 494.9 | 1.79 | 27644.96 | 28189.23 | 27596.48 | 0 |
| 1739554200 | 27659.84 | -100.69 | -0.36 | 27753.59 | 27794.13 | 27621.91 | 0 |
| 1739467800 | 27760.53 | 572.73 | 2.11 | 27342.21 | 27770.64 | 27342.21 | 0 |
| 1739381400 | 27187.8 | -58.26 | -0.21 | 27306.34 | 27414.08 | 27099.36 | 0 |
| 1739295000 | 27246.06 | -37.89 | -0.14 | 27266.05 | 27281.41 | 27119.01 | 0 |
| 1739208600 | 27283.95 | 309.8 | 1.15 | 27018.08 | 27310.23 | 26987.5 | 0 |
| 1738949400 | 26974.15 | -85.2 | -0.31 | 27076.12 | 27222.99 | 26934.75 | 0 |
| 1738863000 | 27059.35 | 411.1 | 1.54 | 26748.44 | 27060.05 | 26725.24 | 0 |
| 1738776600 | 26648.25 | 227.26 | 0.86 | 26383.82 | 26648.25 | 26269.69 | 0 |
| 1738690200 | 26420.99 | 32.84 | 0.12 | 26417.74 | 26519.67 | 26186.65 | 0 |
| 1738603800 | 26388.15 | -342.79 | -1.28 | 26192.94 | 26410.99 | 26014.21 | 0 |
| 1738344600 | 26730.94 | -1.57 | -0.01 | 26762.6 | 26835.82 | 26692.93 | 0 |
| 1738258200 | 26732.51 | 518.69 | 1.98 | 26268.92 | 26732.51 | 26262.6 | 0 |
| 1738171800 | 26213.82 | -41.58 | -0.16 | 26333.62 | 26432.03 | 26208.06 | 0 |
| 1738085400 | 26255.4 | 151.3 | 0.58 | 26102.08 | 26320.64 | 26037.38 | 0 |
| 1737999000 | 26104.1 | -4.36 | -0.02 | 25998.04 | 26182.58 | 25839.56 | 0 |
| 1737739800 | 26108.46 | 157.22 | 0.61 | 26068.64 | 26284.49 | 26017.17 | 0 |
| 1737653400 | 25951.24 | -21.43 | -0.08 | 26060.26 | 26061.12 | 25868.44 | 0 |
| 1737567000 | 25972.67 | 0 | 0.00 | 25972.67 | 25972.67 | 25972.67 | 0 |
| 1737480600 | 25972.67 | -29.29 | -0.11 | 25944.77 | 26035.09 | 25878.51 | 0 |
| 1737394200 | 26001.96 | 167.24 | 0.65 | 25852.84 | 26045.65 | 25728.19 | 0 |
| 1737135000 | 25834.72 | 323.34 | 1.27 | 25583.49 | 25844.36 | 25583.25 | 0 |
| 1737048600 | 25511.38 | -53.21 | -0.21 | 25661.01 | 25747.12 | 25381.88 | 0 |
| 1736962200 | 25564.59 | 397.1 | 1.58 | 25236.52 | 25624.36 | 25236.52 | 0 |
| 1736875800 | 25167.49 | 125.39 | 0.50 | 25136.46 | 25456.11 | 25136.46 | 0 |
| 1736789400 | 25042.1 | -329.12 | -1.30 | 25308.01 | 25315.9 | 24989.87 | 0 |
| 1736530200 | 25371.22 | -210.05 | -0.82 | 25579.25 | 25616.52 | 25322.09 | 0 |
| 1736443800 | 25581.27 | 6.42 | 0.03 | 25526.71 | 25662.44 | 25512.35 | 0 |
| 1736357400 | 25574.85 | -235.31 | -0.91 | 25816.35 | 25909.77 | 25490.96 | 0 |
| 1736271000 | 25810.16 | 110.39 | 0.43 | 25738.18 | 25917.19 | 25691.33 | 0 |
| 1736184600 | 25699.77 | 199.37 | 0.78 | 25563.1 | 25859.81 | 25547.87 | 0 |
| 1735925400 | 25500.4 | -218.45 | -0.85 | 25716.57 | 25748.3 | 25481.92 | 0 |
| 1735839000 | 25718.85 | 129.79 | 0.51 | 25610.11 | 25762.72 | 25576.83 | 0 |
| 1735579800 | 25589.06 | -116.07 | -0.45 | 25619.22 | 25655.62 | 25527.18 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
