Hot Features
プレミアム
Tec DAX (TDXP)
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 | 12.98 | 0.381297056257 | 3404.17 | 3453.01 | 3397.1 | 0 | 0 | IX |
| 4 | -3.17 | -0.0926813865369 | 3420.32 | 3564.48 | 3369.09 | 0 | 0 | IX |
| 12 | 62.34 | 1.8582274406 | 3354.81 | 3564.48 | 3272.8 | 0 | 0 | IX |
| 26 | 90.46 | 2.71921940427 | 3326.69 | 3564.48 | 3094.31 | 0 | 0 | IX |
| 52 | 72.33 | 2.16244820349 | 3344.82 | 3564.48 | 3094.31 | 0 | 0 | IX |
| 156 | -485.67 | -12.4440788968 | 3902.82 | 3950.06 | 2588.59 | 0 | 0 | IX |
| 260 | 380.51 | 12.530625955 | 3036.64 | 4010.04 | 2128.29 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735579800 | 3417.15 | -35.12 | -1.02 | 3441.66 | 3441.91 | 3412.39 | 0 |
| 1735320600 | 3452.27 | 24.54 | 0.72 | 3421.2 | 3453.01 | 3418.14 | 0 |
| 1734975000 | 3427.73 | 13.92 | 0.41 | 3404.17 | 3433.73 | 3397.1 | 0 |
| 1734715800 | 3413.81 | -19.04 | -0.55 | 3404.62 | 3421.07 | 3369.09 | 0 |
| 1734629400 | 3432.85 | -72.13 | -2.06 | 3468.7 | 3468.78 | 3432.65 | 0 |
| 1734543000 | 3504.98 | 15.74 | 0.45 | 3493.2 | 3510.31 | 3493.2 | 0 |
| 1734456600 | 3489.24 | -24.41 | -0.69 | 3501.37 | 3514.45 | 3489.24 | 0 |
| 1734370200 | 3513.65 | -7.61 | -0.22 | 3511.73 | 3515.76 | 3497.15 | 0 |
| 1734111000 | 3521.26 | -26.32 | -0.74 | 3549.57 | 3552.27 | 3518.67 | 0 |
| 1734024600 | 3547.58 | -1.36 | -0.04 | 3544.99 | 3559.68 | 3536.88 | 0 |
| 1733938200 | 3548.94 | -3.32 | -0.09 | 3554.07 | 3555.56 | 3535.87 | 0 |
| 1733851800 | 3552.26 | 14.62 | 0.41 | 3528.87 | 3564.48 | 3523.13 | 0 |
| 1733765400 | 3537.64 | 8.87 | 0.25 | 3534.08 | 3546.16 | 3518.94 | 0 |
| 1733506200 | 3528.77 | 6.9 | 0.20 | 3513.56 | 3529.03 | 3505.37 | 0 |
| 1733419800 | 3521.87 | 9.3 | 0.26 | 3506.01 | 3530.85 | 3505.28 | 0 |
| 1733333400 | 3512.57 | 44.71 | 1.29 | 3474.07 | 3513.3 | 3470.66 | 0 |
| 1733247000 | 3467.86 | 10.12 | 0.29 | 3462.13 | 3468.87 | 3432.5 | 0 |
| 1733160600 | 3457.74 | 28.17 | 0.82 | 3420.32 | 3457.74 | 3409.06 | 0 |
| 1732901400 | 3429.57 | 32.74 | 0.96 | 3394 | 3430.05 | 3386.3 | 0 |
| 1732815000 | 3396.83 | 6.16 | 0.18 | 3409.29 | 3419.04 | 3394.93 | 0 |
| 1732728600 | 3390.67 | -12.15 | -0.36 | 3402.56 | 3405.28 | 3374.86 | 0 |
| 1732642200 | 3402.82 | -2.35 | -0.07 | 3390.56 | 3434.01 | 3383.82 | 0 |
| 1732555800 | 3405.17 | 35.13 | 1.04 | 3392.15 | 3409.01 | 3385.11 | 0 |
| 1732296600 | 3370.04 | 40.98 | 1.23 | 3333.51 | 3378.43 | 3332.53 | 0 |
| 1732210200 | 3329.06 | 11.25 | 0.34 | 3324.35 | 3329.75 | 3299.7 | 0 |
| 1732123800 | 3317.81 | 4.05 | 0.12 | 3333.05 | 3339.81 | 3308.13 | 0 |
| 1732037400 | 3313.76 | -19.8 | -0.59 | 3338.21 | 3345.7399 | 3272.8 | 0 |
| 1731951000 | 3333.56 | -18.77 | -0.56 | 3345.43 | 3361.54 | 3321.65 | 0 |
| 1731691800 | 3352.33 | -33.48 | -0.99 | 3364.28 | 3378.59 | 3345.15 | 0 |
| 1731605400 | 3385.81 | 53.02 | 1.59 | 3339.33 | 3388.65 | 3322.13 | 0 |
| 1731519000 | 3332.79 | -49.47 | -1.46 | 3370.93 | 3370.93 | 3314.4899 | 0 |
| 1731432600 | 3382.26 | -35.54 | -1.04 | 3403.2 | 3422.21 | 3375.09 | 0 |
| 1731346200 | 3417.8 | 36.51 | 1.08 | 3399.26 | 3449.76 | 3398.19 | 0 |
| 1731087000 | 3381.29 | -3.09 | -0.09 | 3393.34 | 3406.7 | 3365.81 | 0 |
| 1731000600 | 3384.38 | 69.45 | 2.10 | 3319.82 | 3396.12 | 3317.68 | 0 |
| 1730914200 | 3314.93 | -21.54 | -0.65 | 3343.29 | 3406.53 | 3307.6 | 0 |
| 1730827800 | 3336.4699 | 21.39 | 0.65 | 3314.34 | 3337.93 | 3308.64 | 0 |
| 1730741400 | 3315.08 | -14.8 | -0.44 | 3327.9899 | 3346.46 | 3314.35 | 0 |
| 1730482200 | 3329.88 | 27.64 | 0.84 | 3309.19 | 3340.14 | 3297.03 | 0 |
| 1730395800 | 3302.2399 | -46.8 | -1.40 | 3330.41 | 3331.54 | 3283.21 | 0 |
| 1730309400 | 3349.04 | -66.13 | -1.94 | 3400.83 | 3404.26 | 3348.05 | 0 |
| 1730223000 | 3415.17 | -5.7 | -0.17 | 3426.27 | 3435.35 | 3404.31 | 0 |
| 1730136600 | 3420.87 | 0.44 | 0.01 | 3425.83 | 3434.68 | 3404.91 | 0 |
| 1729873800 | 3420.43 | 6.57 | 0.19 | 3417.9 | 3429.49 | 3404.49 | 0 |
| 1729787400 | 3413.86 | 7.3 | 0.21 | 3413.57 | 3440 | 3413.57 | 0 |
| 1729701000 | 3406.56 | 21.07 | 0.62 | 3382.28 | 3423.12 | 3381.27 | 0 |
| 1729614600 | 3385.49 | -4.7 | -0.14 | 3383.49 | 3419.62 | 3381.65 | 0 |
| 1729528200 | 3390.19 | -44.35 | -1.29 | 3423.33 | 3437.76 | 3386.15 | 0 |
| 1729269000 | 3434.54 | 11.47 | 0.34 | 3422.2 | 3448.74 | 3422.2 | 0 |
| 1729182600 | 3423.07 | 33.04 | 0.97 | 3407.14 | 3443.56 | 3407.14 | 0 |
| 1729096200 | 3390.03 | -2.39 | -0.07 | 3390.14 | 3399.64 | 3369.13 | 0 |
| 1729009800 | 3392.42 | -22.89 | -0.67 | 3435.01 | 3439.85 | 3382.62 | 0 |
| 1728923400 | 3415.31 | 29.02 | 0.86 | 3395.8 | 3424.43 | 3394.92 | 0 |
| 1728664200 | 3386.29 | 18.04 | 0.54 | 3367.88 | 3391.8 | 3353.1 | 0 |
| 1728577800 | 3368.25 | -7.94 | -0.24 | 3375.77 | 3378.4 | 3352.9699 | 0 |
| 1728491400 | 3376.19 | 35.15 | 1.05 | 3338.43 | 3376.48 | 3333.63 | 0 |
| 1728405000 | 3341.04 | -0.26 | -0.01 | 3335.77 | 3344.34 | 3307.27 | 0 |
| 1728318600 | 3341.3 | -2.05 | -0.06 | 3354.81 | 3363.66 | 3325.87 | 0 |
| 1728059400 | 3343.35 | 13.77 | 0.41 | 3319.36 | 3363.18 | 3316.64 | 0 |
| 1727973000 | 3329.58 | -38.27 | -1.14 | 3359.3 | 3359.3 | 3320.6 | 0 |
| 1727886600 | 3367.85 | -17.02 | -0.50 | 3386.09 | 3386.09 | 3343.6 | 0 |
| 1727800200 | 3384.87 | -28.47 | -0.83 | 3435.29 | 3441.71 | 3376.22 | 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
