Hot Features
プレミアム
DAXplus Minimum Variance Germany GBP Kurs (XEGB)
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 | 22.48 | 3.19427077413 | 703.76 | 727.2 | 703.12 | 0 | 0 | IX |
| 4 | 37.64 | 5.46616322974 | 688.6 | 727.2 | 686.47 | 0 | 0 | IX |
| 12 | 19.14 | 2.70683071701 | 707.1 | 727.2 | 672.09 | 0 | 0 | IX |
| 26 | 45.53 | 6.68860454525 | 680.71 | 727.2 | 667.39 | 0 | 0 | IX |
| 52 | 53.8 | 8.00071381833 | 672.44 | 727.2 | 657.75 | 0 | 0 | IX |
| 156 | 17.2 | 2.42581518673 | 709.04 | 727.2 | 544.17 | 0 | 0 | IX |
| 260 | 52.7 | 7.82433114589 | 673.54 | 749.2 | 487.03 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 722.95 | 0.79 | 0.11 | 722.06 | 726.06 | 721.3 | 0 |
| 1737135000 | 722.16 | 8.84 | 1.24 | 717.08 | 723.91 | 717.08 | 0 |
| 1737048600 | 713.32 | 5.64 | 0.80 | 709.69 | 713.42 | 708.9 | 0 |
| 1736962200 | 707.68 | 0.82 | 0.12 | 706.8 | 710.1 | 705.87 | 0 |
| 1736875800 | 706.86 | 4.28 | 0.61 | 703.76 | 710.57 | 703.12 | 0 |
| 1736789400 | 702.58 | -0.92 | -0.13 | 705.87 | 707.24 | 702.33 | 0 |
| 1736530200 | 703.5 | -3.28 | -0.46 | 707.1 | 707.78 | 702.74 | 0 |
| 1736443800 | 706.78 | 3.48 | 0.49 | 707.15 | 710.25 | 705.3 | 0 |
| 1736357400 | 703.3 | 6.76 | 0.97 | 695.78 | 703.3 | 694.66 | 0 |
| 1736271000 | 696.54 | 3.7 | 0.53 | 691.73 | 697.57 | 689.65 | 0 |
| 1736184600 | 692.84 | 1.88 | 0.27 | 690.93 | 694.93 | 687.84 | 0 |
| 1735925400 | 690.96 | -3.18 | -0.46 | 693.19 | 694.36 | 690.48 | 0 |
| 1735839000 | 694.14 | 1.43 | 0.21 | 690.13 | 695.73 | 688.37 | 0 |
| 1735579800 | 692.71 | 0.57 | 0.08 | 691.59 | 693.39 | 689.86 | 0 |
| 1735320600 | 692.14 | 3 | 0.44 | 688.6 | 692.48 | 686.47 | 0 |
| 1734975000 | 689.14 | 0.24 | 0.03 | 687.66 | 691.17 | 684.47 | 0 |
| 1734715800 | 688.9 | -0.1 | -0.01 | 690.07 | 690.07 | 682.83 | 0 |
| 1734629400 | 689 | -1.37 | -0.20 | 687.67 | 689.2 | 684.83 | 0 |
| 1734543000 | 690.37 | -5.48 | -0.79 | 696.36 | 696.81 | 690.37 | 0 |
| 1734456600 | 695.85 | -6.37 | -0.91 | 700.36 | 700.36 | 694.56 | 0 |
| 1734370200 | 702.22 | -4.66 | -0.66 | 706.75 | 707.4 | 701.38 | 0 |
| 1734111000 | 706.88 | 4.59 | 0.65 | 704.84 | 708.27 | 704.1 | 0 |
| 1734024600 | 702.29 | 2.21 | 0.32 | 700.34 | 703.98 | 699.78 | 0 |
| 1733938200 | 700.08 | 2.82 | 0.40 | 697.66 | 702.98 | 697.51 | 0 |
| 1733851800 | 697.26 | -0.97 | -0.14 | 698.02 | 699.19 | 696.63 | 0 |
| 1733765400 | 698.23 | -2.84 | -0.41 | 700.22 | 702.64 | 697.72 | 0 |
| 1733506200 | 701.07 | 1.25 | 0.18 | 700.56 | 706.61 | 699.9 | 0 |
| 1733419800 | 699.82 | 2.36 | 0.34 | 696.22 | 700.22 | 695.98 | 0 |
| 1733333400 | 697.46 | -0.01 | -0.00 | 695.92 | 699.33 | 695.64 | 0 |
| 1733247000 | 697.47 | -0.62 | -0.09 | 698.29 | 699.34 | 696.48 | 0 |
| 1733160600 | 698.09 | 2.79 | 0.40 | 693.35 | 699.4 | 691.31 | 0 |
| 1732901400 | 695.3 | 2.53 | 0.37 | 692.16 | 695.3 | 690.28 | 0 |
| 1732815000 | 692.77 | 0.25 | 0.04 | 692.91 | 694.69 | 691.52 | 0 |
| 1732728600 | 692.52 | 3.23 | 0.47 | 688.98 | 693.44 | 688.98 | 0 |
| 1732642200 | 689.29 | -3.2 | -0.46 | 691.03 | 691.59 | 688.52 | 0 |
| 1732555800 | 692.49 | 5.6 | 0.82 | 688.42 | 693.26 | 688.42 | 0 |
| 1732296600 | 686.89 | 8.91 | 1.31 | 679.55 | 686.89 | 675.62 | 0 |
| 1732210200 | 677.98 | 4.23 | 0.63 | 675.73 | 678.71 | 672.42 | 0 |
| 1732123800 | 673.75 | -6.75 | -0.99 | 680.49 | 681.65 | 673.71 | 0 |
| 1732037400 | 680.5 | -2.52 | -0.37 | 681.65 | 683.95 | 676.21 | 0 |
| 1731951000 | 683.02 | 0.38 | 0.06 | 684.22 | 684.29 | 679.68 | 0 |
| 1731691800 | 682.64 | 1.49 | 0.22 | 681.29 | 684.88 | 679.03 | 0 |
| 1731605400 | 681.15 | 5.19 | 0.77 | 675.64 | 682.29 | 675.01 | 0 |
| 1731519000 | 675.96 | -3.72 | -0.55 | 680.18 | 680.77 | 672.09 | 0 |
| 1731432600 | 679.68 | -7.6 | -1.11 | 687.66 | 687.66 | 678.92 | 0 |
| 1731346200 | 687.28 | 0.4 | 0.06 | 687.05 | 692.69 | 687.05 | 0 |
| 1731087000 | 686.88 | -1.98 | -0.29 | 688.85 | 691.04 | 685.79 | 0 |
| 1731000600 | 688.86 | 1.76 | 0.26 | 686.22 | 693.24 | 686.22 | 0 |
| 1730914200 | 687.1 | -11.27 | -1.61 | 694.99 | 705.22 | 686.52 | 0 |
| 1730827800 | 698.37 | 4.3 | 0.62 | 693.97 | 698.46 | 693.66 | 0 |
| 1730741400 | 694.07 | -0.78 | -0.11 | 696.29 | 700.92 | 694.07 | 0 |
| 1730482200 | 694.85 | -1.38 | -0.20 | 694.38 | 697.2 | 693.78 | 0 |
| 1730395800 | 696.23 | 1.76 | 0.25 | 694.1 | 696.23 | 688.79 | 0 |
| 1730309400 | 694.47 | -3.64 | -0.52 | 698.56 | 698.56 | 692.02 | 0 |
| 1730223000 | 698.11 | -8.4 | -1.19 | 707.1 | 708.92 | 697.58 | 0 |
| 1730136600 | 706.51 | 0.17 | 0.02 | 707.44 | 709.17 | 703.83 | 0 |
| 1729873800 | 706.34 | -0.95 | -0.13 | 708.11 | 708.11 | 704.85 | 0 |
| 1729787400 | 707.29 | 4.61 | 0.66 | 703.49 | 712 | 703.49 | 0 |
| 1729701000 | 702.68 | -3.31 | -0.47 | 704.18 | 705.17 | 700.71 | 0 |
| 1729614600 | 705.99 | -5.29 | -0.74 | 709.55 | 709.55 | 704.42 | 0 |
| 1729528200 | 711.28 | -6.31 | -0.88 | 717.21 | 718.12 | 711.28 | 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
