Hot Features
プレミアム
DJ US Select Insurance (DJSINS)
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 |
|---|---|---|---|---|---|---|---|
| 1735077600 | 14496.73 | 118.62 | 0.83 | 14388.19 | 14499.82 | 14364.4 | 0 |
| 1734991200 | 14378.11 | 32.06 | 0.22 | 14288.19 | 14389.43 | 14259.32 | 0 |
| 1734732000 | 14346.05 | 178.61 | 1.26 | 14100.09 | 14446.69 | 14062.3 | 0 |
| 1734645600 | 14167.44 | 63.72 | 0.45 | 14189.69 | 14310.59 | 14151.59 | 0 |
| 1734559200 | 14103.72 | -400.64 | -2.76 | 14495.42 | 14509.85 | 14099.35 | 0 |
| 1734472800 | 14504.36 | -165.46 | -1.13 | 14544.85 | 14567.95 | 14473.33 | 0 |
| 1734386400 | 14669.82 | -54.33 | -0.37 | 14752.91 | 14782.9 | 14651.78 | 0 |
| 1734127200 | 14724.15 | 131.04 | 0.90 | 14700.74 | 14809.58 | 14676.78 | 0 |
| 1734040800 | 14593.11 | -29.7 | -0.20 | 14704.57 | 14762.62 | 14590.91 | 0 |
| 1733954400 | 14622.81 | -19.6 | -0.13 | 14658.48 | 14687.64 | 14519.31 | 0 |
| 1733868000 | 14642.41 | -208.64 | -1.40 | 14832.82 | 14832.82 | 14556.11 | 0 |
| 1733781600 | 14851.05 | -325.12 | -2.14 | 15140.28 | 15169.33 | 14844.78 | 0 |
| 1733522400 | 15176.17 | -150.3 | -0.98 | 15324.66 | 15364.97 | 15112.84 | 0 |
| 1733436000 | 15326.47 | 47.65 | 0.31 | 15322.87 | 15428.09 | 15292.17 | 0 |
| 1733349600 | 15278.82 | -45.12 | -0.29 | 15298.67 | 15318.69 | 15199.99 | 0 |
| 1733263200 | 15323.94 | -145.11 | -0.94 | 15511.19 | 15538.7 | 15310.96 | 0 |
| 1733176800 | 15469.05 | -175.54 | -1.12 | 15653.96 | 15676.67 | 15430.54 | 0 |
| 1732917600 | 15644.59 | -12.73 | -0.08 | 15684.9 | 15731.09 | 15639.24 | 0 |
| 1732744800 | 15657.32 | 59.13 | 0.38 | 15636.52 | 15777.14 | 15635.58 | 0 |
| 1732658400 | 15598.19 | 97.85 | 0.63 | 15477.64 | 15609.69 | 15420.74 | 0 |
| 1732572000 | 15500.34 | 79.63 | 0.52 | 15468.8 | 15579.59 | 15426.19 | 0 |
| 1732312800 | 15420.71 | 127.6 | 0.83 | 15286.82 | 15442.61 | 15270.3 | 0 |
| 1732226400 | 15293.11 | 266.76 | 1.78 | 15091.16 | 15317.18 | 15055.01 | 0 |
| 1732140000 | 15026.35 | 27.91 | 0.19 | 15034.71 | 15069.83 | 14907.76 | 0 |
| 1732053600 | 14998.44 | -151.79 | -1.00 | 15001.44 | 15050.77 | 14902.29 | 0 |
| 1731967200 | 15150.23 | 62.68 | 0.42 | 15079.9 | 15166.24 | 15039.89 | 0 |
| 1731708000 | 15087.55 | 75.33 | 0.50 | 15055.8 | 15182.38 | 14995.2 | 0 |
| 1731621600 | 15012.22 | -27.38 | -0.18 | 15065.71 | 15084.67 | 14931.84 | 0 |
| 1731535200 | 15039.6 | -22.04 | -0.15 | 15060.09 | 15127.17 | 15031.87 | 0 |
| 1731448800 | 15061.64 | 56.3 | 0.38 | 14998.45 | 15119.44 | 14983.83 | 0 |
| 1731362400 | 15005.34 | 78.29 | 0.52 | 15035.15 | 15152 | 14997.23 | 0 |
| 1731103200 | 14927.05 | 192.78 | 1.31 | 14868.57 | 14977.78 | 14791.41 | 0 |
| 1731016800 | 14734.27 | -184.04 | -1.23 | 14875.66 | 14891.09 | 14708.46 | 0 |
| 1730930400 | 14918.31 | 599.17 | 4.18 | 14897.62 | 14957.05 | 14738.3 | 0 |
| 1730844000 | 14319.14 | 146.67 | 1.03 | 14150.29 | 14321.35 | 14129.29 | 0 |
| 1730757600 | 14172.47 | -66.22 | -0.47 | 14256.14 | 14272.37 | 14126.25 | 0 |
| 1730494800 | 14238.69 | -95.09 | -0.66 | 14359.81 | 14465.99 | 14232.52 | 0 |
| 1730408400 | 14333.78 | -260.43 | -1.78 | 14522.15 | 14530.83 | 14333.78 | 0 |
| 1730322000 | 14594.21 | 68.07 | 0.47 | 14569.77 | 14675.4 | 14549.31 | 0 |
| 1730235600 | 14526.14 | -110.31 | -0.75 | 14610.79 | 14658.99 | 14524.8 | 0 |
| 1730149200 | 14636.45 | 108.52 | 0.75 | 14618.05 | 14691.28 | 14608.07 | 0 |
| 1729890000 | 14527.93 | -312.75 | -2.11 | 14848.8 | 14848.8 | 14493.53 | 0 |
| 1729803600 | 14840.68 | 4.26 | 0.03 | 14891.93 | 14920.12 | 14804.18 | 0 |
| 1729717200 | 14836.42 | -50.79 | -0.34 | 14867.47 | 14871.48 | 14771.65 | 0 |
| 1729630800 | 14887.21 | -88.95 | -0.59 | 14912.45 | 14939.59 | 14739.24 | 0 |
| 1729544400 | 14976.16 | -153.52 | -1.01 | 15121.08 | 15151.05 | 14951.26 | 0 |
| 1729285200 | 15129.68 | -36.28 | -0.24 | 15196.17 | 15196.62 | 15065.45 | 0 |
| 1729198800 | 15165.96 | 179.49 | 1.20 | 15091.2 | 15212.09 | 15080.68 | 0 |
| 1729112400 | 14986.47 | 135.65 | 0.91 | 14869.4 | 15005.87 | 14861.28 | 0 |
| 1729026000 | 14850.82 | -10.67 | -0.07 | 14910.86 | 15042.77 | 14847.93 | 0 |
| 1728939600 | 14861.49 | 53.28 | 0.36 | 14824.08 | 14893.17 | 14713.55 | 0 |
| 1728680400 | 14808.21 | 168.89 | 1.15 | 14701.66 | 14844.36 | 14701.66 | 0 |
| 1728594000 | 14639.32 | 17.03 | 0.12 | 14804.29 | 14839.42 | 14587.24 | 0 |
| 1728507600 | 14622.29 | 135.24 | 0.93 | 14443.81 | 14687.21 | 14425.13 | 0 |
| 1728421200 | 14487.05 | 148.37 | 1.03 | 14394.69 | 14529.1 | 14393.38 | 0 |
| 1728334800 | 14338.68 | -535.13 | -3.60 | 14837.1 | 14847.97 | 14261.49 | 0 |
| 1728075600 | 14873.81 | 271.8 | 1.86 | 14638.27 | 14893.82 | 14623.48 | 0 |
| 1727989200 | 14602.01 | -98.51 | -0.67 | 14677.94 | 14694.78 | 14531.36 | 0 |
| 1727902800 | 14700.52 | 3.26 | 0.02 | 14690.07 | 14766.92 | 14654.69 | 0 |
| 1727816400 | 14697.26 | 28.2 | 0.19 | 14632.08 | 14763.64 | 14570.5 | 0 |
| 1727730000 | 14669.06 | 41.74 | 0.29 | 14634 | 14675.48 | 14470.15 | 0 |
| 1727470800 | 14627.32 | 8.9 | 0.06 | 14628.92 | 14716.76 | 14588.88 | 0 |
| 1727384400 | 14618.42 | -17.27 | -0.12 | 14625.61 | 14705.63 | 14579.43 | 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
