Hot Features
プレミアム
DJ Islamic Market India Index USD (DJIMIND)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 4949.3 | -89.03 | -1.77 | 4986.36 | 4986.4799 | 4938.93 | 0 |
| 1734645600 | 5038.33 | -46.18 | -0.91 | 5037.9399 | 5042.9799 | 5035.08 | 0 |
| 1734559200 | 5084.51 | -7.79 | -0.15 | 5083.63 | 5089.88 | 5077.06 | 0 |
| 1734472800 | 5092.3 | -49.06 | -0.95 | 5100.4 | 5102.46 | 5088.45 | 0 |
| 1734386400 | 5141.36 | -8.01 | -0.16 | 5143.7299 | 5149.9 | 5140.75 | 0 |
| 1734127200 | 5149.37 | 18.69 | 0.36 | 5143.66 | 5152.81 | 5139.95 | 0 |
| 1734040800 | 5130.68 | -25.83 | -0.50 | 5135.16 | 5137.33 | 5126.7299 | 0 |
| 1733954400 | 5156.51 | 20.33 | 0.40 | 5149.91 | 5160.37 | 5147.1899 | 0 |
| 1733868000 | 5136.18 | 5.84 | 0.11 | 5122.87 | 5139.59 | 5121.96 | 0 |
| 1733781600 | 5130.34 | -22.84 | -0.44 | 5135.16 | 5142.5 | 5128.31 | 0 |
| 1733522400 | 5153.18 | 1.95 | 0.04 | 5151.12 | 5156.63 | 5147.75 | 0 |
| 1733436000 | 5151.2299 | 39.61 | 0.77 | 5142.79 | 5164.4 | 5117.64 | 0 |
| 1733349600 | 5111.62 | 8.09 | 0.16 | 5118.84 | 5119.76 | 5101.77 | 0 |
| 1733263200 | 5103.53 | 39.34 | 0.78 | 5103.66 | 5106.96 | 5098.97 | 0 |
| 1733176800 | 5064.1899 | 37.69 | 0.75 | 5056.96 | 5068.39 | 5056.24 | 0 |
| 1732917600 | 5026.5 | -13 | -0.26 | 5029.87 | 5039.87 | 5023.27 | 0 |
| 1732744800 | 5039.5 | 16.22 | 0.32 | 5043.78 | 5045.51 | 5034.7299 | 0 |
| 1732658400 | 5023.28 | 7.36 | 0.15 | 5031.41 | 5034.57 | 5017.37 | 0 |
| 1732572000 | 5015.92 | 69.03 | 1.40 | 5016.32 | 5030.07 | 5006.11 | 0 |
| 1732312800 | 4946.89 | 99.11 | 2.04 | 4925.7 | 4950.86 | 4925.7 | 0 |
| 1732226400 | 4847.78 | -45.3 | -0.93 | 4847.51 | 4849.37 | 4840.85 | 0 |
| 1732140000 | 4893.08 | 4.2 | 0.09 | 4889.83 | 4893.27 | 4889.54 | 0 |
| 1732053600 | 4888.88 | 24.54 | 0.50 | 4944.96 | 4944.96 | 4878.36 | 0 |
| 1731967200 | 4864.34 | -36.65 | -0.75 | 4879.58 | 4879.87 | 4858.41 | 0 |
| 1731708000 | 4900.99 | -0.96 | -0.02 | 4902.21 | 4903.3 | 4900.33 | 0 |
| 1731621600 | 4901.95 | 7.23 | 0.15 | 4906.39 | 4912.15 | 4899.17 | 0 |
| 1731535200 | 4894.72 | -85.6 | -1.72 | 4918.65 | 4920.6 | 4888.86 | 0 |
| 1731448800 | 4980.32 | -45.16 | -0.90 | 5003.9799 | 5010.76 | 4970.95 | 0 |
| 1731362400 | 5025.4799 | -28.14 | -0.56 | 5032.91 | 5040.46 | 5021.37 | 0 |
| 1731103200 | 5053.62 | -40.88 | -0.80 | 5059.3 | 5062.59 | 5042.61 | 0 |
| 1731016800 | 5094.5 | -50.53 | -0.98 | 5099.02 | 5099.6899 | 5088.72 | 0 |
| 1730930400 | 5145.03 | 96.63 | 1.91 | 5140.74 | 5148.71 | 5136.67 | 0 |
| 1730844000 | 5048.4 | 11.06 | 0.22 | 5034.55 | 5049.62 | 5034.39 | 0 |
| 1730757600 | 5037.34 | -66.33 | -1.30 | 5026.27 | 5043.68 | 5023.8 | 0 |
| 1730494800 | 5103.67 | 26.87 | 0.53 | 5077.34 | 5118.67 | 5077.04 | 0 |
| 1730408400 | 5076.8 | -21.08 | -0.41 | 5068.84 | 5080.7299 | 5064.68 | 0 |
| 1730322000 | 5097.88 | 4.61 | 0.09 | 5127.14 | 5129.74 | 5093.91 | 0 |
| 1730235600 | 5093.27 | 0.84 | 0.02 | 5061.7 | 5096.17 | 5051.11 | 0 |
| 1730149200 | 5092.43 | 32.51 | 0.64 | 5107.1899 | 5112.27 | 5086.88 | 0 |
| 1729890000 | 5059.92 | -57.51 | -1.12 | 5063.06 | 5070.86 | 5040.16 | 0 |
| 1729803600 | 5117.43 | -25.61 | -0.50 | 5114.01 | 5120.12 | 5105.16 | 0 |
| 1729717200 | 5143.04 | 12.68 | 0.25 | 5178.21 | 5182.66 | 5140.77 | 0 |
| 1729630800 | 5130.36 | -97.87 | -1.87 | 5163.47 | 5164.02 | 5124.84 | 0 |
| 1729544400 | 5228.2299 | -54.15 | -1.03 | 5236.81 | 5256.96 | 5222.56 | 0 |
| 1729285200 | 5282.38 | -21.23 | -0.40 | 5284.15 | 5291.75 | 5277.34 | 0 |
| 1729198800 | 5303.61 | -57.58 | -1.07 | 5326.74 | 5328.58 | 5302.63 | 0 |
| 1729112400 | 5361.1899 | -12.29 | -0.23 | 5348.89 | 5372.12 | 5348.31 | 0 |
| 1729026000 | 5373.4799 | -1.59 | -0.03 | 5364.75 | 5377.71 | 5355.28 | 0 |
| 1728939600 | 5375.07 | 15.54 | 0.29 | 5365.51 | 5378.1899 | 5363.04 | 0 |
| 1728680400 | 5359.53 | 6.51 | 0.12 | 5358.85 | 5367.47 | 5354.75 | 0 |
| 1728594000 | 5353.02 | -23.4 | -0.44 | 5359.4399 | 5363.2 | 5345.54 | 0 |
| 1728507600 | 5376.42 | 32.87 | 0.62 | 5400.9399 | 5403.01 | 5371.96 | 0 |
| 1728421200 | 5343.55 | 83.93 | 1.60 | 5296.06 | 5350.33 | 5295.79 | 0 |
| 1728334800 | 5259.62 | -70.38 | -1.32 | 5260.55 | 5269.67 | 5245.03 | 0 |
| 1728075600 | 5330 | -47.43 | -0.88 | 5354.57 | 5363.52 | 5320.17 | 0 |
| 1727989200 | 5377.43 | -115.18 | -2.10 | 5406.06 | 5406.45 | 5368.22 | 0 |
| 1727902800 | 5492.61 | -2.77 | -0.05 | 5491.32 | 5492.97 | 5489.17 | 0 |
| 1727816400 | 5495.38 | 3.25 | 0.06 | 5485.64 | 5507.21 | 5484.99 | 0 |
| 1727730000 | 5492.13 | -50.65 | -0.91 | 5506.32 | 5507.42 | 5483.81 | 0 |
| 1727470800 | 5542.78 | 21.99 | 0.40 | 5536.9399 | 5548.34 | 5533.34 | 0 |
| 1727384400 | 5520.79 | 13.86 | 0.25 | 5502.67 | 5525.33 | 5491.53 | 0 |
| 1727298000 | 5506.93 | -14.9 | -0.27 | 5489.01 | 5511.2299 | 5482.38 | 0 |
| 1727211600 | 5521.83 | -2.34 | -0.04 | 5515.18 | 5526.65 | 5514.54 | 0 |
| 1727125200 | 5524.17 | 25.28 | 0.46 | 5514.49 | 5526.65 | 5513.33 | 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
