Hot Features
プレミアム
Dbix DB India Net Total Return Index USD (WHDJ)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.98 | 0.130808768151 | 1513.66 | 1540.95 | 1504.83 | 0 | 0 | IX |
| 4 | -87.85 | -5.47867464094 | 1603.49 | 1604.1 | 1504.83 | 0 | 0 | IX |
| 12 | -41.85 | -2.68701564697 | 1557.49 | 1615.45 | 1500.09 | 0 | 0 | IX |
| 26 | -55.39 | -3.5257124307 | 1571.03 | 1647.26 | 1478.67 | 0 | 0 | IX |
| 52 | 149.01 | 10.9034632636 | 1366.63 | 1647.26 | 1343.98 | 0 | 0 | IX |
| 156 | 88.5 | 6.20121361604 | 1427.14 | 1647.26 | 1122.14 | 0 | 0 | IX |
| 260 | 696.96 | 85.1321639713 | 818.68 | 1647.26 | 434.29 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 1510.6199 | -12.99 | -0.85 | 1521.49 | 1521.49 | 1504.83 | 0 |
| 1735925400 | 1523.6099 | -10.99 | -0.72 | 1540.95 | 1540.95 | 1520.33 | 0 |
| 1735839000 | 1534.6 | 22.44 | 1.48 | 1513.66 | 1540.48 | 1513.66 | 0 |
| 1735579800 | 1512.16 | -13.95 | -0.91 | 1528.94 | 1528.94 | 1508.27 | 0 |
| 1735320600 | 1526.1099 | -3.23 | -0.21 | 1536.53 | 1536.53 | 1526.09 | 0 |
| 1734975000 | 1529.34 | -5.88 | -0.38 | 1531.21 | 1531.21 | 1525.98 | 0 |
| 1734715800 | 1535.22 | -9.75 | -0.63 | 1541.02 | 1541.02 | 1517.74 | 0 |
| 1734629400 | 1544.97 | -21.61 | -1.38 | 1544.71 | 1548.1 | 1535.82 | 0 |
| 1734543000 | 1566.58 | -4.11 | -0.26 | 1572.04 | 1572.04 | 1564.39 | 0 |
| 1734456600 | 1570.69 | -26.3 | -1.65 | 1586.79 | 1586.79 | 1570.2 | 0 |
| 1734370200 | 1596.99 | 2.31 | 0.14 | 1594.49 | 1597.53 | 1592.98 | 0 |
| 1734111000 | 1594.68 | 5.95 | 0.37 | 1586.94 | 1600.27 | 1586.94 | 0 |
| 1734024600 | 1588.73 | -12.62 | -0.79 | 1596.06 | 1596.06 | 1584.47 | 0 |
| 1733938200 | 1601.35 | -2.66 | -0.17 | 1601.67 | 1603.98 | 1597.88 | 0 |
| 1733851800 | 1604.01 | -5.87 | -0.36 | 1603.49 | 1604.1 | 1597.26 | 0 |
| 1733765400 | 1609.88 | 7.67 | 0.48 | 1600.06 | 1615.45 | 1598.47 | 0 |
| 1733506200 | 1602.21 | -7.83 | -0.49 | 1606.82 | 1612.97 | 1600.8599 | 0 |
| 1733419800 | 1610.04 | 20.47 | 1.29 | 1590.79 | 1611.8699 | 1590.79 | 0 |
| 1733333400 | 1589.57 | 14.08 | 0.89 | 1576.97 | 1593.69 | 1576.72 | 0 |
| 1733247000 | 1575.49 | 8.83 | 0.56 | 1571.79 | 1580.23 | 1571.79 | 0 |
| 1733160600 | 1566.66 | 2.64 | 0.17 | 1559.23 | 1567.58 | 1559.23 | 0 |
| 1732901400 | 1564.02 | -6.12 | -0.39 | 1570.18 | 1578.6199 | 1557.9 | 0 |
| 1732815000 | 1570.14 | -7.2 | -0.46 | 1575.15 | 1575.58 | 1566.51 | 0 |
| 1732728600 | 1577.34 | -1.54 | -0.10 | 1580.02 | 1585.1199 | 1575.29 | 0 |
| 1732642200 | 1578.88 | -6.45 | -0.41 | 1579.6199 | 1581.6199 | 1575.77 | 0 |
| 1732555800 | 1585.33 | 32.06 | 2.06 | 1558.94 | 1590.25 | 1558.94 | 0 |
| 1732296600 | 1553.27 | 39.79 | 2.63 | 1516.08 | 1553.32 | 1516.08 | 0 |
| 1732210200 | 1513.48 | -9.36 | -0.61 | 1519.02 | 1519.02 | 1509.03 | 0 |
| 1732123800 | 1522.84 | -0.01 | -0.00 | 1521.76 | 1528.99 | 1521.01 | 0 |
| 1732037400 | 1522.85 | 12.04 | 0.80 | 1512.35 | 1522.97 | 1508.32 | 0 |
| 1731951000 | 1510.81 | 8.65 | 0.58 | 1506.1 | 1511.32 | 1500.09 | 0 |
| 1731691800 | 1502.16 | -12.79 | -0.84 | 1513.53 | 1514.56 | 1502.07 | 0 |
| 1731605400 | 1514.95 | 2.3 | 0.15 | 1513.88 | 1517.1 | 1511.7 | 0 |
| 1731519000 | 1512.65 | -18.06 | -1.18 | 1522.9 | 1522.9 | 1508.39 | 0 |
| 1731432600 | 1530.71 | -18.82 | -1.21 | 1547.84 | 1547.84 | 1528.17 | 0 |
| 1731346200 | 1549.53 | 5.11 | 0.33 | 1545.54 | 1549.77 | 1540.1099 | 0 |
| 1731087000 | 1544.42 | -0.94 | -0.06 | 1547.54 | 1547.54 | 1541.04 | 0 |
| 1731000600 | 1545.3599 | -11.16 | -0.72 | 1555.83 | 1557.29 | 1541.57 | 0 |
| 1730914200 | 1556.52 | 11.28 | 0.73 | 1546.09 | 1558.94 | 1546.09 | 0 |
| 1730827800 | 1545.24 | 20.39 | 1.34 | 1522.21 | 1545.24 | 1522.21 | 0 |
| 1730741400 | 1524.85 | -12.95 | -0.84 | 1533 | 1533 | 1521.44 | 0 |
| 1730482200 | 1537.8 | 6.67 | 0.44 | 1530.51 | 1539.44 | 1526.76 | 0 |
| 1730395800 | 1531.13 | -5.11 | -0.33 | 1532.05 | 1549.13 | 1529.82 | 0 |
| 1730309400 | 1536.24 | -12.34 | -0.80 | 1552.4 | 1552.46 | 1529.77 | 0 |
| 1730223000 | 1548.58 | 5.49 | 0.36 | 1549.4 | 1550.35 | 1543.45 | 0 |
| 1730136600 | 1543.09 | 21.43 | 1.41 | 1520.52 | 1544.3 | 1520.09 | 0 |
| 1729873800 | 1521.66 | -15.84 | -1.03 | 1530.93 | 1530.93 | 1521.04 | 0 |
| 1729787400 | 1537.5 | 3.08 | 0.20 | 1533.9 | 1542.1 | 1533.9 | 0 |
| 1729701000 | 1534.42 | -4.64 | -0.30 | 1539.6199 | 1541.18 | 1530.15 | 0 |
| 1729614600 | 1539.06 | -14.58 | -0.94 | 1549.67 | 1549.67 | 1537.73 | 0 |
| 1729528200 | 1553.64 | 1.69 | 0.11 | 1551.84 | 1560.22 | 1546.22 | 0 |
| 1729269000 | 1551.95 | 18.59 | 1.21 | 1538.55 | 1554.21 | 1538.55 | 0 |
| 1729182600 | 1533.3599 | -21.41 | -1.38 | 1551.22 | 1556.45 | 1531.23 | 0 |
| 1729096200 | 1554.77 | 0.87 | 0.06 | 1546.89 | 1556 | 1543.79 | 0 |
| 1729009800 | 1553.9 | -9.94 | -0.64 | 1557.49 | 1558.41 | 1551.3 | 0 |
| 1728923400 | 1563.84 | 19.6 | 1.27 | 1544 | 1565.68 | 1544 | 0 |
| 1728664200 | 1544.24 | -4.02 | -0.26 | 1546.52 | 1548.56 | 1542.66 | 0 |
| 1728577800 | 1548.26 | -8.67 | -0.56 | 1556.49 | 1559.52 | 1546.27 | 0 |
| 1728491400 | 1556.93 | -3.2 | -0.21 | 1557.1 | 1561.04 | 1549.58 | 0 |
| 1728405000 | 1560.13 | 27.73 | 1.81 | 1535.78 | 1560.58 | 1535.78 | 0 |
| 1728318600 | 1532.4 | -17.71 | -1.14 | 1545.74 | 1546.68 | 1531.05 | 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
