Hot Features
プレミアム
DJ Composite Average TR (DJCTR)
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 | 35042.04 | 64.22 | 0.18 | 34977.82 | 35070.17 | 34810.77 | 0 |
| 1732053600 | 34977.82 | -75.61 | -0.22 | 35054.57 | 35054.57 | 34692.76 | 0 |
| 1731967200 | 35053.43 | -5.16 | -0.01 | 35080.86 | 35187.34 | 34977.75 | 0 |
| 1731708000 | 35058.59 | -168.77 | -0.48 | 35238.71 | 35238.71 | 34974.09 | 0 |
| 1731621600 | 35227.36 | -190.26 | -0.54 | 35417.62 | 35510.96 | 35206.31 | 0 |
| 1731535200 | 35417.62 | 91.28 | 0.26 | 35328.96 | 35548.63 | 35298.66 | 0 |
| 1731448800 | 35326.34 | -322 | -0.90 | 35657.91 | 35683.58 | 35292.23 | 0 |
| 1731362400 | 35648.34 | 280.01 | 0.79 | 35368.33 | 35797.89 | 35368.33 | 0 |
| 1731103200 | 35368.33 | 293.01 | 0.84 | 35081.61 | 35485.81 | 35081.61 | 0 |
| 1731016800 | 35075.32 | -134 | -0.38 | 35211.87 | 35258.17 | 35061.95 | 0 |
| 1730930400 | 35209.32 | 1 | 3.48 | 34024.76 | 35247.17 | 34024.76 | 0 |
| 1730844000 | 34024.76 | 409.84 | 1.22 | 33614.92 | 34029.46 | 33612.54 | 0 |
| 1730757600 | 33614.92 | -193.93 | -0.57 | 33808.85 | 33808.85 | 33515.22 | 0 |
| 1730494800 | 33808.85 | 131.07 | 0.39 | 33682.86 | 34070.53 | 33682.86 | 0 |
| 1730408400 | 33677.78 | -198.28 | -0.59 | 33876.06 | 33898.17 | 33664.37 | 0 |
| 1730322000 | 33876.06 | -49.24 | -0.15 | 33925.3 | 34111.87 | 33858.46 | 0 |
| 1730235600 | 33925.3 | -153.83 | -0.45 | 34079.13 | 34091.72 | 33871.6 | 0 |
| 1730149200 | 34079.13 | 258.92 | 0.77 | 33820.21 | 34143.15 | 33820.21 | 0 |
| 1729890000 | 33820.21 | -183.87 | -0.54 | 34004.08 | 34178.25 | 33770.99 | 0 |
| 1729803600 | 34004.08 | -107.79 | -0.32 | 34111.87 | 34137.64 | 33861.77 | 0 |
| 1729717200 | 34111.87 | -249.45 | -0.73 | 34361.32 | 34361.32 | 33930.08 | 0 |
| 1729630800 | 34361.32 | 26.2 | 0.08 | 34335.12 | 34453.92 | 34157.61 | 0 |
| 1729544400 | 34335.12 | -293.6 | -0.85 | 34633.42 | 34633.42 | 34272.08 | 0 |
| 1729285200 | 34628.72 | 67.13 | 0.19 | 34564.94 | 34657.46 | 34449.09 | 0 |
| 1729198800 | 34561.59 | -59.74 | -0.17 | 34621.33 | 34679.11 | 34499.29 | 0 |
| 1729112400 | 34621.33 | 402.1 | 1.18 | 34219.23 | 34654.59 | 34219.23 | 0 |
| 1729026000 | 34219.23 | -180.03 | -0.52 | 34399.26 | 34504.48 | 34197.08 | 0 |
| 1728939600 | 34399.26 | 199.8 | 0.58 | 34199.46 | 34438.41 | 34092.98 | 0 |
| 1728680400 | 34199.46 | 416.62 | 1.23 | 33782.84 | 34213.5 | 33782.84 | 0 |
| 1728594000 | 33782.84 | -69.7 | -0.21 | 33855.3 | 33855.3 | 33679.71 | 0 |
| 1728507600 | 33852.54 | 250.31 | 0.74 | 33602.23 | 33887.4 | 33540.67 | 0 |
| 1728421200 | 33602.23 | 117.22 | 0.35 | 33485.01 | 33640.8 | 33484.4 | 0 |
| 1728334800 | 33485.01 | -311.68 | -0.92 | 33799.29 | 33799.29 | 33356.339 | 0 |
| 1728075600 | 33796.69 | 188.16 | 0.56 | 33615.02 | 33834.8 | 33519.53 | 0 |
| 1727989200 | 33608.53 | -237.07 | -0.70 | 33845.6 | 33845.6 | 33527.72 | 0 |
| 1727902800 | 33845.6 | -47.42 | -0.14 | 33894.35 | 33927.34 | 33722.6 | 0 |
| 1727816400 | 33893.02 | -165.03 | -0.48 | 34058.05 | 34058.05 | 33685.8 | 0 |
| 1727730000 | 34058.05 | 84.13 | 0.25 | 33973.92 | 34083.64 | 33765.51 | 0 |
| 1727470800 | 33973.92 | 163.93 | 0.48 | 33809.99 | 34223.66 | 33809.99 | 0 |
| 1727384400 | 33809.99 | 150 | 0.45 | 33662.06 | 33924.78 | 33662.06 | 0 |
| 1727298000 | 33659.99 | -215.96 | -0.64 | 33875.95 | 33951.37 | 33622.8 | 0 |
| 1727211600 | 33875.95 | 141.06 | 0.42 | 33734.89 | 33925.98 | 33732.88 | 0 |
| 1727125200 | 33734.89 | 127.44 | 0.38 | 33607.45 | 33755.49 | 33605.57 | 0 |
| 1726866000 | 33607.45 | -242.68 | -0.72 | 33850.13 | 33850.13 | 33468.62 | 0 |
| 1726779600 | 33850.13 | 367.69 | 1.10 | 33482.44 | 33958.49 | 33482.44 | 0 |
| 1726693200 | 33482.44 | -58.37 | -0.17 | 33542.14 | 33853.98 | 33426.36 | 0 |
| 1726606800 | 33540.809 | 73.19 | 0.22 | 33467.62 | 33716.76 | 33435.43 | 0 |
| 1726520400 | 33467.62 | 209.27 | 0.63 | 33267.91 | 33559.51 | 33267.91 | 0 |
| 1726261200 | 33258.35 | 247.58 | 0.75 | 33014.21 | 33344.12 | 33014.21 | 0 |
| 1726174800 | 33010.769 | 169.88 | 0.52 | 32840.89 | 33017.54 | 32674.75 | 0 |
| 1726088400 | 32840.89 | 23.65 | 0.07 | 32817.239 | 32868.04 | 32186.43 | 0 |
| 1726002000 | 32817.239 | -41.76 | -0.13 | 32862.5 | 32925.35 | 32612.83 | 0 |
| 1725915600 | 32859 | 402.78 | 1.24 | 32462.82 | 32952.67 | 32462.82 | 0 |
| 1725656400 | 32456.22 | -334.84 | -1.02 | 32793.129 | 32970.4 | 32430.31 | 0 |
| 1725570000 | 32791.059 | -272.85 | -0.83 | 33063.91 | 33141.18 | 32644.18 | 0 |
| 1725483600 | 33063.91 | 85.08 | 0.26 | 32980.29 | 33190.03 | 32936.01 | 0 |
| 1725397200 | 32978.83 | -368.33 | -1.10 | 33353.949 | 33353.949 | 32854.14 | 0 |
| 1725051600 | 33347.16 | 250.26 | 0.76 | 33117.989 | 33362.82 | 32986.309 | 0 |
| 1724965200 | 33096.9 | 148.27 | 0.45 | 32956.12 | 33289.55 | 32927.47 | 0 |
| 1724878800 | 32948.629 | -51.4 | -0.16 | 33000.03 | 33122.699 | 32783.489 | 0 |
| 1724792400 | 33000.03 | -67.49 | -0.20 | 33071.65 | 33071.65 | 32891.19 | 0 |
| 1724706000 | 33067.519 | 33.46 | 0.10 | 33039.07 | 33239.78 | 33011.16 | 0 |
| 1724446800 | 33034.059 | 371.01 | 1.14 | 32663.05 | 33071.129 | 32663.05 | 0 |
| 1724360400 | 32663.05 | -150.47 | -0.46 | 32813.519 | 32911.1 | 32564.74 | 0 |
| 1724274000 | 32813.519 | 121.94 | 0.37 | 32691.58 | 32850.87 | 32690.43 | 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
