Hot Features
プレミアム
HDAX Total Return Index USD (X2HZ)
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 | 18.14 | 4.57318610397 | 396.66 | 414.8 | 396.66 | 0 | 0 | IX |
| 4 | 31.56 | 8.23504853356 | 383.24 | 414.8 | 383.24 | 0 | 0 | IX |
| 12 | 53.3 | 14.7441217151 | 361.5 | 414.8 | 359.02 | 0 | 0 | IX |
| 26 | 51.77 | 14.2605294328 | 363.03 | 414.8 | 355.11 | 0 | 0 | IX |
| 52 | 81.95 | 24.620700015 | 332.85 | 414.8 | 332.85 | 0 | 0 | IX |
| 156 | 89.83 | 27.6425516201 | 324.97 | 414.8 | 214.92 | 0 | 0 | IX |
| 260 | 133.58 | 47.5001777967 | 281.22 | 414.8 | 170.38 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 414.8 | 1.34 | 0.32 | 414.8 | 414.8 | 414.8 | 0 |
| 1739467800 | 413.46 | 11.06 | 2.75 | 413.46 | 413.46 | 413.46 | 0 |
| 1739381400 | 402.4 | 3.04 | 0.76 | 402.4 | 402.4 | 402.4 | 0 |
| 1739295000 | 399.36 | 2.7 | 0.68 | 399.36 | 399.36 | 399.36 | 0 |
| 1739208600 | 396.66 | 1.38 | 0.35 | 396.66 | 396.66 | 396.66 | 0 |
| 1738949400 | 395.28 | -2.92 | -0.73 | 395.28 | 395.28 | 395.28 | 0 |
| 1738863000 | 398.2 | 3.87 | 0.98 | 398.2 | 398.2 | 398.2 | 0 |
| 1738776600 | 394.33 | 3.03 | 0.77 | 394.33 | 394.33 | 394.33 | 0 |
| 1738690200 | 391.3 | 3.6 | 0.93 | 391.3 | 391.3 | 391.3 | 0 |
| 1738603800 | 387.7 | -8.43 | -2.13 | 387.7 | 387.7 | 387.7 | 0 |
| 1738344600 | 396.13 | -1.31 | -0.33 | 396.13 | 396.13 | 396.13 | 0 |
| 1738258200 | 397.44 | 2.64 | 0.67 | 397.44 | 397.44 | 397.44 | 0 |
| 1738171800 | 394.8 | 3.07 | 0.78 | 394.8 | 394.8 | 394.8 | 0 |
| 1738085400 | 391.73 | -0.06 | -0.02 | 391.73 | 391.73 | 391.73 | 0 |
| 1737999000 | 391.79 | -2.61 | -0.66 | 391.79 | 391.79 | 391.79 | 0 |
| 1737739800 | 394.4 | 4.39 | 1.13 | 394.4 | 394.4 | 394.4 | 0 |
| 1737653400 | 390.01 | 5.94 | 1.55 | 390.01 | 390.01 | 390.01 | 0 |
| 1737567000 | 384.07 | 0 | 0.00 | 384.07 | 384.07 | 384.07 | 0 |
| 1737480600 | 384.07 | 0.83 | 0.22 | 384.07 | 384.07 | 384.07 | 0 |
| 1737394200 | 383.24 | 5.42 | 1.43 | 383.24 | 383.24 | 383.24 | 0 |
| 1737135000 | 377.82 | 4.62 | 1.24 | 377.82 | 377.82 | 377.82 | 0 |
| 1737048600 | 373.2 | 1.06 | 0.28 | 373.2 | 373.2 | 373.2 | 0 |
| 1736962200 | 372.14 | 5.75 | 1.57 | 372.14 | 372.14 | 372.14 | 0 |
| 1736875800 | 366.39 | 5.76 | 1.60 | 366.39 | 366.39 | 366.39 | 0 |
| 1736789400 | 360.63 | -3.61 | -0.99 | 360.63 | 360.63 | 360.63 | 0 |
| 1736530200 | 364.24 | -3.86 | -1.05 | 364.24 | 364.24 | 364.24 | 0 |
| 1736443800 | 368.1 | -0.28 | -0.08 | 368.1 | 368.1 | 368.1 | 0 |
| 1736357400 | 368.38 | -3.17 | -0.85 | 368.38 | 368.38 | 368.38 | 0 |
| 1736271000 | 371.55 | 1.25 | 0.34 | 371.55 | 371.55 | 371.55 | 0 |
| 1736184600 | 370.3 | 9.08 | 2.51 | 370.3 | 370.3 | 370.3 | 0 |
| 1735925400 | 361.22 | -1.58 | -0.44 | 361.22 | 361.22 | 361.22 | 0 |
| 1735839000 | 362.8 | -1.69 | -0.46 | 362.8 | 362.8 | 362.8 | 0 |
| 1735579800 | 364.49 | -2.74 | -0.75 | 364.49 | 364.49 | 364.49 | 0 |
| 1735320600 | 367.23 | 3.29 | 0.90 | 367.23 | 367.23 | 367.23 | 0 |
| 1734975000 | 363.94 | -0.65 | -0.18 | 363.94 | 363.94 | 363.94 | 0 |
| 1734715800 | 364.59 | -0.61 | -0.17 | 364.59 | 364.59 | 364.59 | 0 |
| 1734629400 | 365.2 | -8.42 | -2.25 | 365.2 | 365.2 | 365.2 | 0 |
| 1734543000 | 373.62 | -1.22 | -0.33 | 373.62 | 373.62 | 373.62 | 0 |
| 1734456600 | 374.84 | -1.69 | -0.45 | 374.84 | 374.84 | 374.84 | 0 |
| 1734370200 | 376.53 | -1.41 | -0.37 | 376.53 | 376.53 | 376.53 | 0 |
| 1734111000 | 377.94 | -0.19 | -0.05 | 377.94 | 377.94 | 377.94 | 0 |
| 1734024600 | 378.13 | -0.45 | -0.12 | 378.13 | 378.13 | 378.13 | 0 |
| 1733938200 | 378.58 | 0.9 | 0.24 | 378.58 | 378.58 | 378.58 | 0 |
| 1733851800 | 377.68 | -3.74 | -0.98 | 377.68 | 377.68 | 377.68 | 0 |
| 1733765400 | 381.42 | 0.21 | 0.06 | 381.42 | 381.42 | 381.42 | 0 |
| 1733506200 | 381.21 | 0.28 | 0.07 | 381.21 | 381.21 | 381.21 | 0 |
| 1733419800 | 380.93 | 4.28 | 1.14 | 380.93 | 380.93 | 380.93 | 0 |
| 1733333400 | 376.65 | 4.13 | 1.11 | 376.65 | 376.65 | 376.65 | 0 |
| 1733247000 | 372.52 | 3.21 | 0.87 | 372.52 | 372.52 | 372.52 | 0 |
| 1733160600 | 369.31 | 1.66 | 0.45 | 369.31 | 369.31 | 369.31 | 0 |
| 1732901400 | 367.65 | 3.71 | 1.02 | 367.65 | 367.65 | 367.65 | 0 |
| 1732815000 | 363.94 | 2.27 | 0.63 | 363.94 | 363.94 | 363.94 | 0 |
| 1732728600 | 361.67 | 2.65 | 0.74 | 361.67 | 361.67 | 361.67 | 0 |
| 1732642200 | 359.02 | -2.48 | -0.69 | 359.02 | 359.02 | 359.02 | 0 |
| 1732555800 | 361.5 | 4.77 | 1.34 | 361.5 | 361.5 | 361.5 | 0 |
| 1732296600 | 356.73 | -0.09 | -0.03 | 356.73 | 356.73 | 356.73 | 0 |
| 1732210200 | 356.82 | 1.71 | 0.48 | 356.82 | 356.82 | 356.82 | 0 |
| 1732123800 | 355.11 | -3.4 | -0.95 | 355.11 | 355.11 | 355.11 | 0 |
| 1732037400 | 358.51 | -2.1 | -0.58 | 358.51 | 358.51 | 358.51 | 0 |
| 1731951000 | 360.61 | 0.55 | 0.15 | 360.61 | 360.61 | 360.61 | 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
