Hot Features
プレミアム
LevDAX x9 Total Return EUR (ZK2H)
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 | 4202.71 | 1.97509265906 | 212785.46 | 235771.74 | 183266.59 | 0 | 0 | IX |
| 4 | -51706.17 | -19.2434905774 | 268694.34 | 296455.41 | 183266.59 | 0 | 0 | IX |
| 12 | -11931.39 | -5.21204478988 | 228919.56 | 304788.42 | 166652.94 | 0 | 0 | IX |
| 26 | -83743.48 | -27.8465801654 | 300731.65 | 310906.94 | 93958 | 0 | 0 | IX |
| 52 | 121625.01 | 127.538779126 | 95363.16 | 321428.93 | 93958 | 0 | 0 | IX |
| 156 | 214285.38 | 7928.30297581 | 2702.79 | 321428.93 | 56.41 | 0 | 0 | IX |
| 260 | 178852.95 | 468.996769915 | 38135.22 | 321428.93 | 56.41 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 203515.42 | -5 | -2.70 | 218156.78 | 222671.16 | 199309.17 | 0 |
| 1732037400 | 209157.96 | -13 | -6.12 | 221230.08 | 224987.67 | 183266.59 | 0 |
| 1731951000 | 222793.72 | -2 | -1.24 | 229142.29 | 232302.31 | 212511.5 | 0 |
| 1731691800 | 225590.96 | -5 | -2.55 | 217461.25 | 234035.39 | 215893.07 | 0 |
| 1731605400 | 231487.57 | 25 | 12.27 | 212785.46 | 235771.74 | 211638 | 0 |
| 1731519000 | 206196.55 | -3 | -1.52 | 208292.47 | 218332.48 | 189917.31 | 0 |
| 1731432600 | 209378.7 | -50 | -19.28 | 236618.9 | 246130.29 | 207701.85 | 0 |
| 1731346200 | 259385.15 | 25 | 10.69 | 252591.26 | 270174.15 | 252128.09 | 0 |
| 1731087000 | 234334.71 | -17 | -6.91 | 257281.28 | 257282.45 | 226266.96 | 0 |
| 1731000600 | 251731.49 | 33 | 15.20 | 230525.56 | 259515.61 | 229654.8 | 0 |
| 1730914200 | 218512.91 | -24 | -10.22 | 255076.68 | 278192.93 | 214937.76 | 0 |
| 1730827800 | 243377.6 | 11 | 5.02 | 233996.89 | 244125.92 | 226855.69 | 0 |
| 1730741400 | 231744.48 | -12 | -5.24 | 241347.16 | 247540.15 | 231734.2 | 0 |
| 1730482200 | 244546.63 | 18 | 8.29 | 227397.24 | 249092.32 | 226130.59 | 0 |
| 1730395800 | 225817.03 | -20 | -8.48 | 228024.14 | 238129.14 | 217448.66 | 0 |
| 1730309400 | 246738.68 | -28 | -10.28 | 265301.42 | 267526.31 | 239610.41 | 0 |
| 1730223000 | 274995.13 | -7 | -2.54 | 295312.51 | 296455.4 | 273295.73 | 0 |
| 1730136600 | 282173.13 | 7 | 2.92 | 281799.13 | 287155.56 | 265379.93 | 0 |
| 1729873800 | 274175.84 | 2 | 0.88 | 268631.37 | 280799.76 | 264780.3 | 0 |
| 1729787400 | 271792.75 | 7 | 2.95 | 268694.34 | 285580.48 | 268694.34 | 0 |
| 1729701000 | 263992.43 | -5 | -2.13 | 266706.18 | 274857.45 | 258053.66 | 0 |
| 1729614600 | 269749.4 | -5 | -1.90 | 283355.74 | 291313.53 | 262981.84 | 0 |
| 1729528200 | 274969.32 | -27 | -9.23 | 295527.4 | 300464.8 | 273655.92 | 0 |
| 1729269000 | 302921.21 | 9 | 3.32 | 287606.32 | 304264.59 | 287133.37 | 0 |
| 1729182600 | 293191.71 | 18 | 6.89 | 283842.19 | 304788.42 | 282529.95 | 0 |
| 1729096200 | 274286.63 | -7 | -2.55 | 278510.14 | 284354.69 | 270221.7 | 0 |
| 1729009800 | 281454.89 | -3 | -1.10 | 293977.57 | 300849.42 | 277686.78 | 0 |
| 1728923400 | 284588.17 | 16 | 6.00 | 272290.94 | 285854.06 | 270164.5 | 0 |
| 1728664200 | 268474.52 | 18 | 7.55 | 248883.91 | 268856.93 | 245313.59 | 0 |
| 1728577800 | 249624.05 | -5 | -2.14 | 253433.39 | 258477.94 | 241816.98 | 0 |
| 1728491400 | 255081.42 | 20 | 8.81 | 234084.96 | 255545.05 | 227741.21 | 0 |
| 1728405000 | 234418.57 | -4 | -1.85 | 219929.15 | 238020.39 | 217005.84 | 0 |
| 1728318600 | 238847.29 | -2 | -1.04 | 244092.19 | 244285.3 | 228377.95 | 0 |
| 1728059400 | 241347.74 | 11 | 4.91 | 224789.16 | 246858.2 | 223002.42 | 0 |
| 1727973000 | 230045.8 | -17 | -7.09 | 236911.09 | 241080.97 | 224103.78 | 0 |
| 1727886600 | 247613.15 | -5 | -2.35 | 254372.82 | 257844.71 | 235123.61 | 0 |
| 1727800200 | 253567.12 | -14 | -5.29 | 278036.39 | 282968.9 | 244920.27 | 0 |
| 1727713800 | 267723.67 | -20 | -7.12 | 279366.44 | 284381.89 | 266312.95 | 0 |
| 1727454600 | 288236.82 | 28 | 10.92 | 261985.67 | 290461.4 | 259819.44 | 0 |
| 1727368200 | 259848.85 | 34 | 15.14 | 245837.52 | 261428.21 | 243750.31 | 0 |
| 1727281800 | 225690.45 | -8 | -3.78 | 217624.71 | 230859.06 | 216981.28 | 0 |
| 1727195400 | 234564 | 15 | 7.07 | 233075.37 | 237997.37 | 224819.37 | 0 |
| 1727109000 | 219067.22 | 12 | 5.85 | 211120.22 | 220119.92 | 202903.58 | 0 |
| 1726849800 | 206958.38 | -32 | -13.46 | 226870.6 | 227393.86 | 205863.16 | 0 |
| 1726763400 | 239134.18 | 29 | 13.90 | 226530.88 | 243433.9 | 219319.91 | 0 |
| 1726677000 | 209942.61 | -1 | -0.79 | 211788.51 | 214523.29 | 208303.16 | 0 |
| 1726590600 | 211610.22 | 8 | 4.40 | 207760.83 | 219345.21 | 206280.6 | 0 |
| 1726504200 | 202684.62 | -7 | -3.45 | 201539.85 | 206637.27 | 199291.74 | 0 |
| 1726245000 | 209929.71 | 16 | 8.71 | 195553.49 | 212068.59 | 195179.02 | 0 |
| 1726158600 | 193109.38 | 16 | 9.15 | 194414.12 | 199836.36 | 181284.18 | 0 |
| 1726072200 | 176921.69 | 5 | 3.08 | 177961.84 | 185746.07 | 166652.94 | 0 |
| 1725985800 | 171629.01 | -16 | -8.76 | 185506.27 | 192259.03 | 168686.33 | 0 |
| 1725899400 | 188097.43 | 11 | 6.71 | 182546.15 | 191627.22 | 180268.94 | 0 |
| 1725640200 | 176276.95 | -27 | -13.39 | 199249.54 | 206440 | 173622.43 | 0 |
| 1725553800 | 203531.37 | -1 | -0.83 | 199820.62 | 213578.7 | 199563.3 | 0 |
| 1725467400 | 205234.68 | -16 | -7.54 | 198854.74 | 211878.9 | 198854.74 | 0 |
| 1725381000 | 221972.56 | -21 | -8.82 | 248872.72 | 250174.78 | 219814.02 | 0 |
| 1725294600 | 243449.51 | 2 | 0.88 | 241459.84 | 244268.58 | 225987.09 | 0 |
| 1725035400 | 241329.57 | -861.72 | -0.36 | 239535.09 | 248681.53 | 238928.86 | 0 |
| 1724949000 | 242191.29 | 14 | 6.16 | 228919.56 | 244757.08 | 227825.24 | 0 |
| 1724862600 | 228147.06 | 10 | 4.75 | 224249.19 | 235942.81 | 222812.8 | 0 |
| 1724776200 | 217793.73 | 6 | 3.05 | 213235.65 | 222144.39 | 211750.01 | 0 |
| 1724689800 | 211357.38 | -2 | -1.04 | 208559.74 | 213621.7 | 204908.97 | 0 |
| 1724430600 | 213572.88 | 13 | 6.71 | 204394.91 | 217210.76 | 202487.82 | 0 |
| 1724344200 | 200139.02 | 4 | 2.08 | 196876.61 | 205686.37 | 196812.53 | 0 |
| 1724257800 | 196058.96 | 8 | 4.40 | 187757.64 | 198607.54 | 187149.96 | 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
