Hot Features
プレミアム
DJ Commodity Index 2X Leverage Brent Crude TR (DJC2LBRT)
DOWI
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 257.5047 | -2.6 | -1.00 | 261.4182 | 263.9798 | 255.4413 | 0 |
| 1732053600 | 260.1055 | 0.59 | 0.23 | 259.038 | 263.9484 | 255.4797 | 0 |
| 1731967200 | 259.5126 | 14.72 | 6.01 | 246.4656 | 260.8933 | 243.1521 | 0 |
| 1731708000 | 244.7975 | -9.84 | -3.86 | 247.687 | 254.3118 | 243.0355 | 0 |
| 1731621600 | 254.6325 | 2.49 | 0.99 | 252.3154 | 259.0561 | 250.2792 | 0 |
| 1731535200 | 252.147 | 0.72 | 0.28 | 250.0245 | 255.3585 | 242.5681 | 0 |
| 1731448800 | 251.4305 | 0.2 | 0.08 | 251.5003 | 256.73059 | 248.2505 | 0 |
| 1731362400 | 251.2353 | -14.18 | -5.34 | 265.8154 | 266.1881 | 248.2247 | 0 |
| 1731103200 | 265.4106 | -11.4 | -4.12 | 271.2932 | 272.78949 | 261.22969 | 0 |
| 1731016800 | 276.807 | 3.65 | 1.34 | 271.94369 | 280.21859 | 265.919 | 0 |
| 1730930400 | 273.1539 | -4.35 | -1.57 | 266.49509 | 279.66629 | 260.4217 | 0 |
| 1730844000 | 277.5029 | 4.19 | 1.53 | 273.7936 | 281.5031 | 272.6299 | 0 |
| 1730757600 | 273.3157 | 14.41 | 5.56 | 270.4114 | 275.2283 | 267.2946 | 0 |
| 1730494800 | 258.9092 | -5.19 | -1.97 | 266.3873 | 271.8901 | 258.4153 | 0 |
| 1730408400 | 264.1022 | 11.09 | 4.38 | 253.9645 | 265.22089 | 249.9094 | 0 |
| 1730322000 | 253.0089 | 10.52 | 4.34 | 244.8516 | 255.6823 | 244.8516 | 0 |
| 1730235600 | 242.4908 | -3.6 | -1.46 | 245.8622 | 251.9168 | 239.3259 | 0 |
| 1730149200 | 246.0884 | -31.97 | -11.50 | 255.7997 | 256.6825 | 243.2191 | 0 |
| 1729890000 | 278.063 | 10.55 | 3.94 | 268.3379 | 278.85539 | 265.2403 | 0 |
| 1729803600 | 267.51799 | -3.16 | -1.17 | 277.312 | 281.51979 | 263.8906 | 0 |
| 1729717200 | 270.67919 | -7.18 | -2.59 | 275.315 | 275.9773 | 267.0735 | 0 |
| 1729630800 | 277.8635 | 11.55 | 4.34 | 262.2486 | 280.31009 | 261.0253 | 0 |
| 1729544400 | 266.3106 | 8.79 | 3.41 | 260.368 | 268.0085 | 259.3069 | 0 |
| 1729285200 | 257.5193 | -8.61 | -3.24 | 268.3229 | 268.7551 | 253.1259 | 0 |
| 1729198800 | 266.12939 | 1.04 | 0.39 | 264.19 | 267.997 | 258.29989 | 0 |
| 1729112400 | 265.0904 | -3.32 | -1.24 | 270.0521 | 270.1959 | 259.91289 | 0 |
| 1729026000 | 268.4132 | -21.92 | -7.55 | 268.2629 | 269.6159 | 259.46859 | 0 |
| 1728939600 | 290.3363 | -9.92 | -3.30 | 291.5625 | 294.5513 | 285.2017 | 0 |
| 1728680400 | 300.2586 | -3.17 | -1.04 | 296.3104 | 304.084 | 294.8202 | 0 |
| 1728594000 | 303.426 | 19.88 | 7.01 | 286.3071 | 305.0564 | 285.2548 | 0 |
| 1728507600 | 283.5494 | -5.36 | -1.86 | 292.3546 | 293.3098 | 272.6548 | 0 |
| 1728421200 | 288.913 | -28.55 | -8.99 | 305.9207 | 307.83139 | 281.2548 | 0 |
| 1728334800 | 317.4614 | 23.21 | 7.89 | 297.9124 | 317.6123 | 297.8369 | 0 |
| 1728075600 | 294.2555 | 1.96 | 0.67 | 294.78089 | 303.7876 | 292.3791 | 0 |
| 1727989200 | 292.2942 | 25.32 | 9.49 | 271.0246 | 292.9388 | 267.6587 | 0 |
| 1727902800 | 266.9697 | 3.21 | 1.22 | 273.955 | 280.4413 | 262.4792 | 0 |
| 1727816400 | 263.7599 | 13.52 | 5.40 | 245.2002 | 275.1599 | 236.9283 | 0 |
| 1727730000 | 250.2405 | 1.28 | 0.51 | 252.5285 | 254.8857 | 244.5554 | 0 |
| 1727470800 | 248.9614 | 5.01 | 2.06 | 244.0703 | 250.3391 | 240.5569 | 0 |
| 1727384400 | 243.947 | -14.26 | -5.52 | 244.3711 | 250.9443 | 239.7062 | 0 |
| 1727298000 | 258.20389 | -10.87 | -4.04 | 265.9321 | 269.61559 | 254.8816 | 0 |
| 1727211600 | 269.0734 | 9.19 | 3.54 | 266.4459 | 273.5474 | 265.3807 | 0 |
| 1727125200 | 259.8791 | -4.26 | -1.61 | 263.0945 | 268.668 | 254.2341 | 0 |
| 1726866000 | 264.1365 | -0.41 | -0.16 | 263.7777 | 266.5045 | 259.8311 | 0 |
| 1726779600 | 264.547 | 9.3 | 3.64 | 262.49759 | 267.9391 | 259.1055 | 0 |
| 1726693200 | 255.2515 | -4.06 | -1.57 | 255.3931 | 260.702 | 248.81 | 0 |
| 1726606800 | 259.312 | 7.03 | 2.79 | 253.5759 | 262.18 | 248.7492 | 0 |
| 1726520400 | 252.2843 | 5.91 | 2.40 | 247.532 | 256.279 | 244.9836 | 0 |
| 1726261200 | 246.3769 | -1.27 | -0.51 | 249.4183 | 255.2521 | 243.7779 | 0 |
| 1726174800 | 247.6483 | 9.21 | 3.86 | 246.3469 | 252.9486 | 240.8298 | 0 |
| 1726088400 | 238.4376 | 7.37 | 3.19 | 236.6719 | 241.3582 | 227.9235 | 0 |
| 1726002000 | 231.0691 | -16.15 | -6.53 | 245.2521 | 247.2645 | 225.7488 | 0 |
| 1725915600 | 247.2169 | 3.6 | 1.48 | 249.1905 | 249.735 | 239.118 | 0 |
| 1725656400 | 243.6184 | -10.69 | -4.20 | 255.7366 | 258.94029 | 238.8825 | 0 |
| 1725570000 | 254.3085 | 1.43 | 0.57 | 256.1889 | 263.5017 | 250.9656 | 0 |
| 1725483600 | 252.8764 | -7.07 | -2.72 | 254.0069 | 267.99669 | 252.6645 | 0 |
| 1725397200 | 259.9513 | -23.22 | -8.20 | 287.4028 | 287.4766 | 258.9182 | 0 |
| 1725051600 | 283.1694 | -15.38 | -5.15 | 302.685 | 303.36579 | 282.1861 | 0 |
| 1724965200 | 298.5518 | 9.04 | 3.12 | 290.2123 | 303.5407 | 284.6277 | 0 |
| 1724878800 | 289.5113 | -7.74 | -2.60 | 296.3064 | 296.8349 | 285.5853 | 0 |
| 1724792400 | 297.2531 | -12.84 | -4.14 | 308.9811 | 309.9069 | 296.1729 | 0 |
| 1724706000 | 310.0931 | 16.2 | 5.51 | 298.08319 | 311.2191 | 297.9331 | 0 |
| 1724446800 | 293.8933 | 13.63 | 4.86 | 281.9789 | 294.8494 | 281.6847 | 0 |
| 1724360400 | 280.26459 | 6.42 | 2.35 | 273.7359 | 284.8347 | 272.21249 | 0 |
| 1724274000 | 273.8423 | -8.72 | -3.09 | 281.8629 | 288.6325 | 270.9726 | 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
