Hot Features
プレミアム
DJ Emerging ASEAN Titans 100 Index USD NTR (DJSEA1UN)
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 | 2063.9 | 9.53 | 0.46 | 2063.56 | 2068.04 | 2062.39 | 0 |
| 1732053600 | 2054.37 | 11.48 | 0.56 | 2059.62 | 2060.5 | 2053.03 | 0 |
| 1731967200 | 2042.89 | 7.92 | 0.39 | 2041.11 | 2044.16 | 2039.16 | 0 |
| 1731708000 | 2034.97 | 7.52 | 0.37 | 2034.36 | 2038.31 | 2033.16 | 0 |
| 1731621600 | 2027.45 | -35.11 | -1.70 | 2035.58 | 2036.4 | 2027.15 | 0 |
| 1731535200 | 2062.56 | -0.88 | -0.04 | 2058.26 | 2063.41 | 2057.71 | 0 |
| 1731448800 | 2063.44 | -22.31 | -1.07 | 2065.2399 | 2065.81 | 2062.39 | 0 |
| 1731362400 | 2085.75 | -18.51 | -0.88 | 2084.03 | 2086.82 | 2081.64 | 0 |
| 1731103200 | 2104.26 | 5.23 | 0.25 | 2104.25 | 2106.39 | 2102.55 | 0 |
| 1731016800 | 2099.03 | -20.98 | -0.99 | 2104.41 | 2105.56 | 2098.39 | 0 |
| 1730930400 | 2120.01 | -35.55 | -1.65 | 2126.17 | 2128.16 | 2118.4899 | 0 |
| 1730844000 | 2155.56 | 27.76 | 1.30 | 2152.94 | 2157.86 | 2151.5 | 0 |
| 1730757600 | 2127.8 | 9.13 | 0.43 | 2127.31 | 2130.51 | 2125.63 | 0 |
| 1730494800 | 2118.67 | -10.7 | -0.50 | 2118.77 | 2120.8 | 2115.62 | 0 |
| 1730408400 | 2129.37 | -4.54 | -0.21 | 2130.82 | 2136.93 | 2128.31 | 0 |
| 1730322000 | 2133.91 | -1.68 | -0.08 | 2133.4899 | 2135.45 | 2129.03 | 0 |
| 1730235600 | 2135.59 | -11.07 | -0.52 | 2140.46 | 2140.46 | 2135.39 | 0 |
| 1730149200 | 2146.66 | -19.59 | -0.90 | 2149.66 | 2149.66 | 2145.4699 | 0 |
| 1729890000 | 2166.25 | -8.68 | -0.40 | 2167.16 | 2169.01 | 2162.31 | 0 |
| 1729803600 | 2174.93 | -13.68 | -0.63 | 2178.29 | 2180.53 | 2172.4 | 0 |
| 1729717200 | 2188.61 | -13.16 | -0.60 | 2190.7199 | 2192.09 | 2187.87 | 0 |
| 1729630800 | 2201.77 | -17.69 | -0.80 | 2206.78 | 2207.61 | 2200.32 | 0 |
| 1729544400 | 2219.46 | -8.84 | -0.40 | 2221.05 | 2222.91 | 2217.56 | 0 |
| 1729285200 | 2228.3 | 9.17 | 0.41 | 2231.62 | 2232.9699 | 2227.36 | 0 |
| 1729198800 | 2219.13 | 12.77 | 0.58 | 2218.7199 | 2221.62 | 2217.65 | 0 |
| 1729112400 | 2206.36 | 7.93 | 0.36 | 2197.36 | 2208.17 | 2196.82 | 0 |
| 1729026000 | 2198.43 | 7.65 | 0.35 | 2197.26 | 2200.64 | 2195.2 | 0 |
| 1728939600 | 2190.78 | 5.29 | 0.24 | 2190.98 | 2191.86 | 2188.77 | 0 |
| 1728680400 | 2185.4899 | 3.06 | 0.14 | 2187.53 | 2191.01 | 2183.73 | 0 |
| 1728594000 | 2182.43 | -2.79 | -0.13 | 2186.41 | 2189.95 | 2182.06 | 0 |
| 1728507600 | 2185.2199 | -5.12 | -0.23 | 2184.51 | 2187.32 | 2183.31 | 0 |
| 1728421200 | 2190.34 | 8.09 | 0.37 | 2192.83 | 2197.4 | 2189.66 | 0 |
| 1728334800 | 2182.25 | -19.81 | -0.90 | 2184.13 | 2185.66 | 2180.78 | 0 |
| 1728075600 | 2202.06 | 0.63 | 0.03 | 2201.88 | 2205.48 | 2198.4899 | 0 |
| 1727989200 | 2201.43 | -25.57 | -1.15 | 2205.17 | 2205.52 | 2199.9 | 0 |
| 1727902800 | 2227 | -19.1 | -0.85 | 2224.3 | 2228.93 | 2222.75 | 0 |
| 1727816400 | 2246.1 | 10.86 | 0.49 | 2239.79 | 2249.07 | 2239.57 | 0 |
| 1727730000 | 2235.2399 | -26.88 | -1.19 | 2245.69 | 2246.26 | 2235.03 | 0 |
| 1727470800 | 2262.12 | -9.87 | -0.43 | 2263.03 | 2266.12 | 2259.46 | 0 |
| 1727384400 | 2271.9899 | -4.71 | -0.21 | 2269.94 | 2272.16 | 2264.27 | 0 |
| 1727298000 | 2276.7 | 1.81 | 0.08 | 2269.89 | 2277.65 | 2265.31 | 0 |
| 1727211600 | 2274.89 | 16.9 | 0.75 | 2268.61 | 2276.63 | 2267.3 | 0 |
| 1727125200 | 2257.9899 | 10.04 | 0.45 | 2253.19 | 2260.84 | 2251.26 | 0 |
| 1726866000 | 2247.95 | -9.6 | -0.43 | 2260.8 | 2261.27 | 2247.62 | 0 |
| 1726779600 | 2257.55 | 33.9 | 1.52 | 2247.53 | 2258.31 | 2244.33 | 0 |
| 1726693200 | 2223.65 | 0.22 | 0.01 | 2220.2399 | 2224.8 | 2219.2399 | 0 |
| 1726606800 | 2223.43 | 20.95 | 0.95 | 2217.98 | 2224.3 | 2217.09 | 0 |
| 1726520400 | 2202.48 | 9.58 | 0.44 | 2202.57 | 2204.04 | 2201.02 | 0 |
| 1726261200 | 2192.9 | 21.04 | 0.97 | 2188.26 | 2195.23 | 2187.78 | 0 |
| 1726174800 | 2171.86 | 4.62 | 0.21 | 2175.42 | 2176.61 | 2171.51 | 0 |
| 1726088400 | 2167.2399 | -2.89 | -0.13 | 2164.07 | 2171.53 | 2163.41 | 0 |
| 1726002000 | 2170.13 | 15.93 | 0.74 | 2164.62 | 2170.94 | 2163.03 | 0 |
| 1725915600 | 2154.2 | -20.46 | -0.94 | 2155.66 | 2160.45 | 2151.7199 | 0 |
| 1725656400 | 2174.66 | 18.54 | 0.86 | 2174.14 | 2176.08 | 2169.66 | 0 |
| 1725570000 | 2156.12 | 32.25 | 1.52 | 2152.57 | 2158.21 | 2150.85 | 0 |
| 1725483600 | 2123.87 | 8.31 | 0.39 | 2122.2 | 2124.6 | 2119.9 | 0 |
| 1725397200 | 2115.56 | -21.82 | -1.02 | 2117.25 | 2120.01 | 2114.57 | 0 |
| 1725051600 | 2137.38 | 11.18 | 0.53 | 2132.33 | 2138.63 | 2129.09 | 0 |
| 1724965200 | 2126.2 | -13.11 | -0.61 | 2132.67 | 2134.2399 | 2123.69 | 0 |
| 1724878800 | 2139.31 | 18.08 | 0.85 | 2137.46 | 2140.34 | 2134.1 | 0 |
| 1724792400 | 2121.23 | -1.15 | -0.05 | 2117.57 | 2122.7399 | 2114.71 | 0 |
| 1724706000 | 2122.38 | 20.67 | 0.98 | 2122.12 | 2125.7399 | 2120.28 | 0 |
| 1724446800 | 2101.71 | 12.45 | 0.60 | 2099.45 | 2102.09 | 2097.55 | 0 |
| 1724360400 | 2089.26 | -2.38 | -0.11 | 2088.9699 | 2091.62 | 2085.21 | 0 |
| 1724274000 | 2091.64 | -0.34 | -0.02 | 2095.7199 | 2096.3 | 2089.2 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
