Hot Features
プレミアム
DJ Industrial Average Equal Weight Index USD TR (DJIEWTR)
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 |
|---|---|---|---|---|---|---|---|
| 1735596000 | 29390.15 | -304.73 | -1.03 | 29694.88 | 29694.88 | 29206.77 | 0 |
| 1735336800 | 29694.88 | -216.05 | -0.72 | 29910.93 | 29910.93 | 29543.59 | 0 |
| 1735250400 | 29910.93 | 33.22 | 0.11 | 29877.71 | 29942.58 | 29771.33 | 0 |
| 1735077600 | 29877.71 | 255.44 | 0.86 | 29622.27 | 29878.59 | 29604.27 | 0 |
| 1734991200 | 29622.27 | 38.53 | 0.13 | 29583.74 | 29649.83 | 29362.54 | 0 |
| 1734732000 | 29583.74 | 276.75 | 0.94 | 29306.99 | 29829.09 | 29137.22 | 0 |
| 1734645600 | 29306.99 | 65.55 | 0.22 | 29241.44 | 29549.12 | 29241.44 | 0 |
| 1734559200 | 29241.44 | -720.1 | -2.40 | 29963.02 | 30119.3 | 29223.43 | 0 |
| 1734472800 | 29961.54 | -101.21 | -0.34 | 30062.75 | 30062.75 | 29895.7 | 0 |
| 1734386400 | 30062.75 | -59.41 | -0.20 | 30133.94 | 30197.94 | 30038.32 | 0 |
| 1734127200 | 30122.16 | -75.82 | -0.25 | 30200.4 | 30260.61 | 30099.69 | 0 |
| 1734040800 | 30197.98 | -82.46 | -0.27 | 30280.44 | 30342.84 | 30182.69 | 0 |
| 1733954400 | 30280.44 | 13.57 | 0.04 | 30266.87 | 30400.96 | 30266.87 | 0 |
| 1733868000 | 30266.87 | -72.06 | -0.24 | 30343.08 | 30412.28 | 30241.9 | 0 |
| 1733781600 | 30338.93 | -229.3 | -0.75 | 30571.55 | 30597.38 | 30329.32 | 0 |
| 1733522400 | 30568.23 | -50.71 | -0.17 | 30618.94 | 30717.56 | 30552.07 | 0 |
| 1733436000 | 30618.94 | -30.27 | -0.10 | 30649.29 | 30717.9 | 30611.45 | 0 |
| 1733349600 | 30649.21 | 173.35 | 0.57 | 30475.86 | 30679.63 | 30475.86 | 0 |
| 1733263200 | 30475.86 | -47.31 | -0.15 | 30523.17 | 30565.93 | 30404.01 | 0 |
| 1733176800 | 30523.17 | -53.39 | -0.17 | 30592.84 | 30652.54 | 30486.54 | 0 |
| 1732917600 | 30576.56 | 123.45 | 0.41 | 30459.5 | 30667.93 | 30459.5 | 0 |
| 1732744800 | 30453.11 | -47.05 | -0.15 | 30505.73 | 30592.81 | 30424.78 | 0 |
| 1732658400 | 30500.16 | 122.74 | 0.40 | 30384.46 | 30527.59 | 30260.64 | 0 |
| 1732572000 | 30377.42 | 229.17 | 0.76 | 30148.25 | 30450.66 | 30148.25 | 0 |
| 1732312800 | 30148.25 | 295.91 | 0.99 | 29852.34 | 30166.97 | 29852.34 | 0 |
| 1732226400 | 29852.34 | 285.95 | 0.97 | 29568.21 | 29934.57 | 29518.15 | 0 |
| 1732140000 | 29566.39 | 72.99 | 0.25 | 29493.4 | 29591.09 | 29323.35 | 0 |
| 1732053600 | 29493.4 | -2.87 | -0.01 | 29496.27 | 29538.29 | 29247.23 | 0 |
| 1731967200 | 29496.27 | -6.88 | -0.02 | 29520.41 | 29547.55 | 29432.16 | 0 |
| 1731708000 | 29503.15 | -131.4 | -0.44 | 29540.31 | 29582.03 | 29425.15 | 0 |
| 1731621600 | 29634.55 | -79.68 | -0.27 | 29714.23 | 29850.79 | 29615.59 | 0 |
| 1731535200 | 29714.23 | 66.86 | 0.23 | 29647.37 | 29798.05 | 29593.37 | 0 |
| 1731448800 | 29647.37 | -155.37 | -0.52 | 29811.97 | 29907.21 | 29603.33 | 0 |
| 1731362400 | 29802.74 | 121.18 | 0.41 | 29681.56 | 29941.55 | 29681.56 | 0 |
| 1731103200 | 29681.56 | 146.56 | 0.50 | 29536.05 | 29771.56 | 29533.54 | 0 |
| 1731016800 | 29535 | 58.31 | 0.20 | 29476.69 | 29596.25 | 29438.86 | 0 |
| 1730930400 | 29476.69 | 771.28 | 2.69 | 28705.41 | 29504.19 | 28705.41 | 0 |
| 1730844000 | 28705.41 | 240.44 | 0.84 | 28464.97 | 28735.94 | 28443.43 | 0 |
| 1730757600 | 28464.97 | -169.44 | -0.59 | 28634.41 | 28634.41 | 28345.75 | 0 |
| 1730494800 | 28634.41 | 251.44 | 0.89 | 28382.97 | 28806.89 | 28382.97 | 0 |
| 1730408400 | 28382.97 | -218.63 | -0.76 | 28601.6 | 28601.6 | 28338.38 | 0 |
| 1730322000 | 28601.6 | -100.43 | -0.35 | 28702.03 | 28803.62 | 28597.93 | 0 |
| 1730235600 | 28702.03 | -121.6 | -0.42 | 28823.63 | 28890.08 | 28690.96 | 0 |
| 1730149200 | 28823.63 | 158.69 | 0.55 | 28664.94 | 28893.04 | 28664.94 | 0 |
| 1729890000 | 28664.94 | -183.02 | -0.63 | 28847.96 | 28988.29 | 28646.34 | 0 |
| 1729803600 | 28847.96 | -159.45 | -0.55 | 29007.41 | 29007.41 | 28718.51 | 0 |
| 1729717200 | 29007.41 | -250.43 | -0.86 | 29257.84 | 29257.84 | 28838.44 | 0 |
| 1729630800 | 29257.84 | -63.19 | -0.22 | 29321.03 | 29334.41 | 29150 | 0 |
| 1729544400 | 29321.03 | -213.67 | -0.72 | 29538.54 | 29556.24 | 29259.9 | 0 |
| 1729285200 | 29534.7 | 47.54 | 0.16 | 29492.59 | 29556.31 | 29372.04 | 0 |
| 1729198800 | 29487.16 | 106.11 | 0.36 | 29381.05 | 29526.63 | 29381.05 | 0 |
| 1729112400 | 29381.05 | 203.41 | 0.70 | 29177.64 | 29387.35 | 29133.09 | 0 |
| 1729026000 | 29177.64 | -94.71 | -0.32 | 29272.35 | 29353.67 | 29146.25 | 0 |
| 1728939600 | 29272.35 | 95.42 | 0.33 | 29176.93 | 29316.14 | 29078.31 | 0 |
| 1728680400 | 29176.93 | 273.62 | 0.95 | 28903.31 | 29201.04 | 28903.31 | 0 |
| 1728594000 | 28903.31 | -75.88 | -0.26 | 28986.48 | 28986.48 | 28825.98 | 0 |
| 1728507600 | 28979.19 | 261.52 | 0.91 | 28717.67 | 29009.27 | 28637.62 | 0 |
| 1728421200 | 28717.67 | 100.02 | 0.35 | 28617.65 | 28747.59 | 28526.8 | 0 |
| 1728334800 | 28617.65 | -298.39 | -1.03 | 28916.04 | 28916.04 | 28521.21 | 0 |
| 1728075600 | 28916.04 | 243.4 | 0.85 | 28680.92 | 28922.12 | 28669.73 | 0 |
| 1727989200 | 28672.64 | -150.73 | -0.52 | 28823.37 | 28823.37 | 28593.49 | 0 |
| 1727902800 | 28823.37 | -90.62 | -0.31 | 28921.52 | 28921.52 | 28716.81 | 0 |
| 1727816400 | 28913.99 | -110.44 | -0.38 | 29024.43 | 29024.43 | 28783.77 | 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
