Hot Features
プレミアム
LevDAX x10 Total Return EUR (ZK2K)
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 | 11239.32 | 15.4224941905 | 72876.15 | 84115.47 | 70539.55 | 0 | 0 | IX |
| 4 | -15677.13 | -15.7097119426 | 99792.6 | 102332.83 | 64359.12 | 0 | 0 | IX |
| 12 | 14167.91 | 20.2550453511 | 69947.56 | 102332.83 | 44465.8 | 0 | 0 | IX |
| 26 | 23360.95 | 38.451377774 | 60754.52 | 102332.83 | 21572.56 | 0 | 0 | IX |
| 52 | 51061.24 | 154.477172816 | 33054.23 | 102332.83 | 21572.56 | 0 | 0 | IX |
| 156 | 82887.29 | 6748.79007963 | 1228.18 | 151046.83 | 36.6 | 0 | 0 | IX |
| 260 | -29351.13 | -25.8676385826 | 113466.6 | 170510.19 | 36.6 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 84115.47 | 11 | 15.34 | 75559.78 | 84115.47 | 73305.18 | 0 |
| 1735925400 | 72928.62 | -4 | -6.00 | 77667.84 | 77772.84 | 71466.01 | 0 |
| 1735839000 | 77584.51 | 4 | 5.56 | 73834.26 | 77589.3 | 70539.55 | 0 |
| 1735579800 | 73495.61 | -3 | -4.00 | 72876.15 | 76133.58 | 72481.57 | 0 |
| 1735320600 | 76558.19 | 4 | 6.51 | 71030.63 | 76558.19 | 69931.56 | 0 |
| 1734975000 | 71878.47 | -1 | -2.05 | 71848.95 | 73817.75 | 70284.24 | 0 |
| 1734715800 | 73381.74 | -3 | -4.34 | 71004.69 | 74916.36 | 64359.12 | 0 |
| 1734629400 | 76711.7 | -12 | -13.56 | 79438.09 | 82640.58 | 76243.49 | 0 |
| 1734543000 | 88742.77 | -242.8 | -0.27 | 90117.57 | 92570.94 | 88716.84 | 0 |
| 1734456600 | 88985.57 | -3 | -3.41 | 91007.71 | 93983.56 | 88764.72 | 0 |
| 1734370200 | 92122.45 | -4 | -4.77 | 94347.69 | 95633.81 | 91694.38 | 0 |
| 1734111000 | 96736.08 | -1 | -1.08 | 98892.43 | 102332.83 | 94878.47 | 0 |
| 1734024600 | 97793.62 | 1 | 1.24 | 98447.06 | 99080.14 | 95982.91 | 0 |
| 1733938200 | 96592.14 | 3 | 3.36 | 91858.58 | 97339.16 | 91705.5 | 0 |
| 1733851800 | 93453.78 | -859.07 | -0.91 | 91116.58 | 96452.92 | 91065.12 | 0 |
| 1733765400 | 94312.85 | -2 | -2.15 | 99792.6 | 99792.6 | 93003.09 | 0 |
| 1733506200 | 96386.63 | 1 | 1.18 | 95915.45 | 98316.75 | 93889.42 | 0 |
| 1733419800 | 95260.09 | 5 | 6.18 | 89029.16 | 95908.86 | 88942.24 | 0 |
| 1733333400 | 89719.72 | 8 | 10.68 | 84525.73 | 90872.72 | 83773.26 | 0 |
| 1733247000 | 81065.69 | 3 | 4.09 | 78347.47 | 81896.35 | 77530.1 | 0 |
| 1733160600 | 77883.95 | 10 | 15.40 | 65935.55 | 77883.95 | 65327.9 | 0 |
| 1732901400 | 67493.11 | 6 | 10.25 | 60368.58 | 67924.86 | 59732.93 | 0 |
| 1732815000 | 61219.61 | 4 | 8.43 | 59489.88 | 61566.67 | 58899.82 | 0 |
| 1732728600 | 56461.03 | -1 | -1.86 | 56342.36 | 57215.04 | 52980.45 | 0 |
| 1732642200 | 57530.61 | -3 | -5.71 | 57945.03 | 60340.72 | 55750.58 | 0 |
| 1732555800 | 61016.88 | 2 | 4.02 | 62748.49 | 62932.45 | 58730.34 | 0 |
| 1732296600 | 58658.98 | 4 | 9.13 | 56346.76 | 59094.41 | 50624.62 | 0 |
| 1732210200 | 53751.88 | 3 | 7.35 | 51505.91 | 53921.55 | 47266.88 | 0 |
| 1732123800 | 50069.51 | -1 | -3.00 | 54084.28 | 55322.15 | 48916.13 | 0 |
| 1732037400 | 51617.28 | -3 | -6.80 | 54951.72 | 55989.61 | 44465.8 | 0 |
| 1731951000 | 55384.2 | -775.5 | -1.38 | 57140.25 | 58014.33 | 52540.08 | 0 |
| 1731691800 | 56159.7 | -1 | -2.83 | 53904.4 | 58502.3 | 53469.36 | 0 |
| 1731605400 | 57796.11 | 6 | 13.63 | 52670.06 | 58970.36 | 52355.56 | 0 |
| 1731519000 | 50864.65 | -874.25 | -1.69 | 51440.11 | 54196.73 | 46394.97 | 0 |
| 1731432600 | 51738.9 | -14 | -21.42 | 59422.05 | 62104.75 | 51265.94 | 0 |
| 1731346200 | 65844 | 6 | 11.87 | 63948.07 | 68854.84 | 63818.81 | 0 |
| 1731087000 | 58855.17 | -4 | -7.68 | 65312.09 | 65312.42 | 56584.99 | 0 |
| 1731000600 | 63751.11 | 9 | 16.89 | 57870.16 | 65909.84 | 57628.68 | 0 |
| 1730914200 | 54539.32 | -6 | -11.35 | 64809.36 | 71302.26 | 53535.13 | 0 |
| 1730827800 | 61523.97 | 3 | 5.58 | 58903 | 61733.05 | 56907.76 | 0 |
| 1730741400 | 58274.3 | -3 | -5.82 | 60973.94 | 62715 | 58271.41 | 0 |
| 1730482200 | 61875.38 | 5 | 9.21 | 57094.74 | 63142.56 | 56741.64 | 0 |
| 1730395800 | 56654.83 | -5 | -9.42 | 57276.5 | 60122.75 | 54297.73 | 0 |
| 1730309400 | 62548.44 | -8 | -11.42 | 67844.41 | 68479.17 | 60514.73 | 0 |
| 1730223000 | 70610.78 | -2 | -2.83 | 76424.28 | 76751.3 | 70124.52 | 0 |
| 1730136600 | 72665.42 | 2 | 3.24 | 72558.74 | 74086.63 | 67875.25 | 0 |
| 1729873800 | 70386.47 | 678.38 | 0.97 | 68806.44 | 72274.1 | 67709 | 0 |
| 1729787400 | 69708.09 | 2 | 3.28 | 68827.92 | 73624.76 | 68827.92 | 0 |
| 1729701000 | 67493.02 | -1 | -2.37 | 68265.8 | 70586.98 | 65801.88 | 0 |
| 1729614600 | 69133.18 | -1 | -2.11 | 73016.15 | 75287.15 | 67201.85 | 0 |
| 1729528200 | 70623.64 | -8 | -10.26 | 76557.76 | 77982.94 | 70244.53 | 0 |
| 1729269000 | 78694.67 | 2 | 3.69 | 74289.68 | 79081.06 | 74153.65 | 0 |
| 1729182600 | 75897.05 | 5 | 7.66 | 73226.97 | 79208.9 | 72852.22 | 0 |
| 1729096200 | 70498.85 | -2 | -2.83 | 71708.55 | 73382.54 | 69334.57 | 0 |
| 1729009800 | 72552.8 | -899.39 | -1.22 | 76144.03 | 78114.72 | 71472.2 | 0 |
| 1728923400 | 73452.19 | 4 | 6.67 | 69947.56 | 73812.97 | 69341.54 | 0 |
| 1728664200 | 68862.24 | 5 | 8.39 | 63322.2 | 68970.38 | 62312.54 | 0 |
| 1728577800 | 63532.22 | -1 | -2.38 | 64612.11 | 66042.149 | 61319.06 | 0 |
| 1728491400 | 65080.03 | 5 | 9.79 | 59180.93 | 65210.29 | 57398.61 | 0 |
| 1728405000 | 59275.33 | -1 | -2.06 | 55195.82 | 60289.42 | 54372.75 | 0 |
| 1728318600 | 60522.92 | -706.92 | -1.15 | 62001.39 | 62055.83 | 57571.73 | 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
