Hot Features
プレミアム
DJ China Offshore 50 Total Return Net (DJCOS50N)
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 | 7665.5 | 26.14 | 0.34 | 7662.63 | 7673.66 | 7642.68 | 0 |
| 1732053600 | 7639.36 | 0.77 | 0.01 | 7659.4 | 7660.04 | 7621.13 | 0 |
| 1731967200 | 7638.59 | 107.09 | 1.42 | 7589.65 | 7642.36 | 7589.27 | 0 |
| 1731708000 | 7531.5 | 8.73 | 0.12 | 7518.84 | 7542.73 | 7500.25 | 0 |
| 1731621600 | 7522.77 | -135.21 | -1.77 | 7560.34 | 7560.65 | 7500.44 | 0 |
| 1731535200 | 7657.98 | -19.27 | -0.25 | 7681.86 | 7704.75 | 7643.82 | 0 |
| 1731448800 | 7677.25 | -268.83 | -3.38 | 7795.59 | 7795.78 | 7656.19 | 0 |
| 1731362400 | 7946.08 | -77.73 | -0.97 | 7925.51 | 7964.83 | 7923.68 | 0 |
| 1731103200 | 8023.81 | -245.5 | -2.97 | 8190.95 | 8191.68 | 8010.46 | 0 |
| 1731016800 | 8269.31 | 262.35 | 3.28 | 8155.63 | 8293.82 | 8154.82 | 0 |
| 1730930400 | 8006.96 | -185.02 | -2.26 | 8065.32 | 8065.32 | 7934.77 | 0 |
| 1730844000 | 8191.98 | 169.58 | 2.11 | 8162.25 | 8240.29 | 8161.85 | 0 |
| 1730757600 | 8022.4 | 45.48 | 0.57 | 7997.39 | 8075.05 | 7995.62 | 0 |
| 1730494800 | 7976.92 | 86.61 | 1.10 | 7971.06 | 8002.32 | 7969.74 | 0 |
| 1730408400 | 7890.31 | -60.26 | -0.76 | 7944.73 | 7953.93 | 7858.05 | 0 |
| 1730322000 | 7950.57 | -140.64 | -1.74 | 7998.87 | 8004.9 | 7914.25 | 0 |
| 1730235600 | 8091.21 | -5.11 | -0.06 | 8104.26 | 8144.95 | 8086.89 | 0 |
| 1730149200 | 8096.32 | 76.86 | 0.96 | 8017.39 | 8124.82 | 7999.51 | 0 |
| 1729890000 | 8019.46 | 38.1 | 0.48 | 7989.59 | 8056.97 | 7985.45 | 0 |
| 1729803600 | 7981.36 | -114.74 | -1.42 | 8019.23 | 8025.43 | 7962.7 | 0 |
| 1729717200 | 8096.1 | 48.28 | 0.60 | 8152.78 | 8163.4 | 8084 | 0 |
| 1729630800 | 8047.82 | 49.21 | 0.62 | 8022.86 | 8102.54 | 8012.14 | 0 |
| 1729544400 | 7998.61 | -114.85 | -1.42 | 8029.76 | 8036.72 | 7980.5 | 0 |
| 1729285200 | 8113.46 | 311.65 | 3.99 | 8019.52 | 8168.1 | 8014 | 0 |
| 1729198800 | 7801.81 | -164.81 | -2.07 | 7890.57 | 7905.56 | 7787.6 | 0 |
| 1729112400 | 7966.62 | 23 | 0.29 | 7976.2 | 8007.57 | 7953.02 | 0 |
| 1729026000 | 7943.62 | -390.23 | -4.68 | 8083.94 | 8129.01 | 7937.1 | 0 |
| 1728939600 | 8333.85 | -130.17 | -1.54 | 8417.25 | 8430.65 | 8328.93 | 0 |
| 1728680400 | 8464.02 | 37.23 | 0.44 | 8425.52 | 8482.51 | 8360.36 | 0 |
| 1728594000 | 8426.79 | 199.01 | 2.42 | 8392.65 | 8463.72 | 8373.94 | 0 |
| 1728507600 | 8227.78 | -128.14 | -1.53 | 8251.85 | 8291.7099 | 8162.81 | 0 |
| 1728421200 | 8355.92 | -821.18 | -8.95 | 8654.17 | 8664.42 | 8315.35 | 0 |
| 1728334800 | 9177.1 | 127 | 1.40 | 9145.05 | 9210.67 | 9064 | 0 |
| 1728075600 | 9050.1 | 233.59 | 2.65 | 8951.67 | 9061.94 | 8939.1 | 0 |
| 1727989200 | 8816.51 | -89.95 | -1.01 | 8875.93 | 8895.19 | 8743.66 | 0 |
| 1727902800 | 8906.4599 | 536.88 | 6.41 | 8736.07 | 8942.1 | 8713.14 | 0 |
| 1727816400 | 8369.58 | 203.07 | 2.49 | 8166.05 | 8369.81 | 8166.05 | 0 |
| 1727730000 | 8166.51 | 70.12 | 0.87 | 8193.31 | 8361 | 8156.03 | 0 |
| 1727470800 | 8096.39 | 237.01 | 3.02 | 7958.54 | 8126.48 | 7947.36 | 0 |
| 1727384400 | 7859.38 | 527.35 | 7.19 | 7542 | 7878.5 | 7526.58 | 0 |
| 1727298000 | 7332.03 | 8.52 | 0.12 | 7370.92 | 7379.12 | 7291.27 | 0 |
| 1727211600 | 7323.51 | 450.71 | 6.56 | 7082.9 | 7328.63 | 7074.43 | 0 |
| 1727125200 | 6872.8 | 65.28 | 0.96 | 6810.61 | 6897.53 | 6807.44 | 0 |
| 1726866000 | 6807.52 | 44.23 | 0.65 | 6806.82 | 6839.67 | 6801.5 | 0 |
| 1726779600 | 6763.29 | 169.86 | 2.58 | 6671.99 | 6766.79 | 6665.85 | 0 |
| 1726693200 | 6593.43 | -13.49 | -0.20 | 6607.46 | 6615.4399 | 6587.75 | 0 |
| 1726606800 | 6606.92 | 94.2 | 1.45 | 6570.18 | 6635.77 | 6565.55 | 0 |
| 1726520400 | 6512.72 | 22.16 | 0.34 | 6509.97 | 6518.04 | 6496.95 | 0 |
| 1726261200 | 6490.56 | 30.25 | 0.47 | 6507.75 | 6509.1 | 6464.56 | 0 |
| 1726174800 | 6460.31 | 20.35 | 0.32 | 6474.04 | 6476.9 | 6448 | 0 |
| 1726088400 | 6439.96 | 18.4 | 0.29 | 6397.29 | 6441.82 | 6395.16 | 0 |
| 1726002000 | 6421.56 | 20.61 | 0.32 | 6401.38 | 6441.39 | 6396.54 | 0 |
| 1725915600 | 6400.95 | -55.64 | -0.86 | 6379.37 | 6409.2299 | 6365.93 | 0 |
| 1725656400 | 6456.59 | -19.37 | -0.30 | 6476.81 | 6482.4799 | 6452.37 | 0 |
| 1725570000 | 6475.96 | -4.09 | -0.06 | 6458.52 | 6492.13 | 6456.2299 | 0 |
| 1725483600 | 6480.05 | -56.09 | -0.86 | 6497.39 | 6518.06 | 6477.5 | 0 |
| 1725397200 | 6536.14 | -90.03 | -1.36 | 6547.1899 | 6551.16 | 6509.85 | 0 |
| 1725051600 | 6626.17 | 77.43 | 1.18 | 6598.77 | 6659.83 | 6583.27 | 0 |
| 1724965200 | 6548.74 | 79.38 | 1.23 | 6491.36 | 6558.2299 | 6481.93 | 0 |
| 1724878800 | 6469.36 | -148.82 | -2.25 | 6554.29 | 6559.02 | 6462.54 | 0 |
| 1724792400 | 6618.18 | 29.01 | 0.44 | 6611.41 | 6664.21 | 6607.85 | 0 |
| 1724706000 | 6589.17 | -177.26 | -2.62 | 6810.5 | 6812.36 | 6554.53 | 0 |
| 1724446800 | 6766.43 | -11.67 | -0.17 | 6779.28 | 6789.35 | 6749.33 | 0 |
| 1724360400 | 6778.1 | 18.83 | 0.28 | 6809.36 | 6816.84 | 6756.13 | 0 |
| 1724274000 | 6759.27 | 16.22 | 0.24 | 6704.65 | 6768.66 | 6701.92 | 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
