Hot Features
プレミアム
DJ Media Titans 30 Total Return (DJTMDIT)
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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 1131.41 | 1.77 | 0.16 | 1128.44 | 1138.85 | 1123.53 | 0 |
| 1735682400 | 1129.64 | -3.33 | -0.29 | 1132.99 | 1137.1 | 1127.77 | 0 |
| 1735596000 | 1132.97 | -12.35 | -1.08 | 1144.56 | 1145.31 | 1123.96 | 0 |
| 1735336800 | 1145.32 | -9.9 | -0.86 | 1155.67 | 1156.35 | 1137.95 | 0 |
| 1735250400 | 1155.22 | -1.6 | -0.14 | 1156.96 | 1157.1099 | 1150.25 | 0 |
| 1735077600 | 1156.82 | 10.95 | 0.96 | 1146.08 | 1157.28 | 1144.27 | 0 |
| 1734991200 | 1145.8699 | -9.81 | -0.85 | 1154.46 | 1155.3 | 1141.05 | 0 |
| 1734732000 | 1155.68 | 10.05 | 0.88 | 1144.94 | 1163.21 | 1136.75 | 0 |
| 1734645600 | 1145.63 | -5.65 | -0.49 | 1149.4 | 1160.43 | 1145.34 | 0 |
| 1734559200 | 1151.28 | -34.94 | -2.95 | 1185.8599 | 1191.8699 | 1149.78 | 0 |
| 1734472800 | 1186.22 | -5.83 | -0.49 | 1190.99 | 1191.6199 | 1183.04 | 0 |
| 1734386400 | 1192.05 | -5.63 | -0.47 | 1197.53 | 1204.71 | 1191.8 | 0 |
| 1734127200 | 1197.68 | -8 | -0.66 | 1205.99 | 1206.42 | 1193.19 | 0 |
| 1734040800 | 1205.68 | 10.49 | 0.88 | 1195.4 | 1209.69 | 1194.77 | 0 |
| 1733954400 | 1195.19 | 8.72 | 0.73 | 1188.31 | 1197.2 | 1187.63 | 0 |
| 1733868000 | 1186.47 | -4.57 | -0.38 | 1189.6099 | 1197.32 | 1181.15 | 0 |
| 1733781600 | 1191.04 | -36.29 | -2.96 | 1229.64 | 1230.6 | 1190.97 | 0 |
| 1733522400 | 1227.33 | 11.91 | 0.98 | 1215.21 | 1227.77 | 1215.02 | 0 |
| 1733436000 | 1215.42 | -2.56 | -0.21 | 1218.93 | 1218.95 | 1209.92 | 0 |
| 1733349600 | 1217.98 | 6.08 | 0.50 | 1211.59 | 1221.64 | 1209.79 | 0 |
| 1733263200 | 1211.9 | 5.59 | 0.46 | 1207.19 | 1212.51 | 1203.1199 | 0 |
| 1733176800 | 1206.31 | 10.37 | 0.87 | 1195.17 | 1206.64 | 1192.97 | 0 |
| 1732917600 | 1195.94 | 7.59 | 0.64 | 1188.7 | 1197.1099 | 1188.2 | 0 |
| 1732744800 | 1188.35 | 5.34 | 0.45 | 1182.66 | 1192.1199 | 1182.45 | 0 |
| 1732658400 | 1183.01 | -5.21 | -0.44 | 1187.59 | 1191.35 | 1181 | 0 |
| 1732572000 | 1188.22 | 1.03 | 0.09 | 1187.92 | 1196.8 | 1181.13 | 0 |
| 1732312800 | 1187.19 | 8.15 | 0.69 | 1179.95 | 1190.48 | 1177.1 | 0 |
| 1732226400 | 1179.04 | 11.05 | 0.95 | 1167.67 | 1183.72 | 1162.27 | 0 |
| 1732140000 | 1167.99 | 15.93 | 1.38 | 1151.91 | 1168.75 | 1151.1099 | 0 |
| 1732053600 | 1152.06 | 4.58 | 0.40 | 1147.24 | 1153.33 | 1134.99 | 0 |
| 1731967200 | 1147.48 | 2.55 | 0.22 | 1144.31 | 1151.65 | 1140.47 | 0 |
| 1731708000 | 1144.93 | -28.09 | -2.39 | 1170.97 | 1172.09 | 1143.17 | 0 |
| 1731621600 | 1173.02 | 10.23 | 0.88 | 1162.93 | 1179.39 | 1162.6 | 0 |
| 1731535200 | 1162.79 | 14.8 | 1.29 | 1147.88 | 1169.17 | 1147.23 | 0 |
| 1731448800 | 1147.99 | 1.43 | 0.12 | 1144.19 | 1148.47 | 1139.53 | 0 |
| 1731362400 | 1146.56 | 13.49 | 1.19 | 1133.33 | 1149.51 | 1132.74 | 0 |
| 1731103200 | 1133.07 | -10.04 | -0.88 | 1142.56 | 1143.54 | 1124.23 | 0 |
| 1731016800 | 1143.1099 | 9.68 | 0.85 | 1134.66 | 1147.52 | 1134.42 | 0 |
| 1730930400 | 1133.43 | 33.18 | 3.02 | 1101.64 | 1133.92 | 1099.34 | 0 |
| 1730844000 | 1100.25 | 13.64 | 1.26 | 1087.35 | 1102.13 | 1087.35 | 0 |
| 1730757600 | 1086.6099 | -4.68 | -0.43 | 1092.39 | 1095.34 | 1084.31 | 0 |
| 1730494800 | 1091.29 | 10.01 | 0.93 | 1080.93 | 1099.1199 | 1080.84 | 0 |
| 1730408400 | 1081.28 | -5.01 | -0.46 | 1086.24 | 1094.16 | 1074.64 | 0 |
| 1730322000 | 1086.29 | -0.82 | -0.08 | 1087.22 | 1092.2 | 1083.56 | 0 |
| 1730235600 | 1087.1099 | 5.98 | 0.55 | 1081.27 | 1089.48 | 1079.93 | 0 |
| 1730149200 | 1081.13 | 7.27 | 0.68 | 1074.02 | 1085.41 | 1073.97 | 0 |
| 1729890000 | 1073.8599 | 2.59 | 0.24 | 1070.81 | 1083.91 | 1070.45 | 0 |
| 1729803600 | 1071.27 | 2.02 | 0.19 | 1069.45 | 1074.53 | 1066.8599 | 0 |
| 1729717200 | 1069.25 | -8.99 | -0.83 | 1079.14 | 1079.2 | 1065.54 | 0 |
| 1729630800 | 1078.24 | 3.81 | 0.35 | 1074.05 | 1081.24 | 1071.38 | 0 |
| 1729544400 | 1074.43 | -11.28 | -1.04 | 1085.65 | 1085.82 | 1071.28 | 0 |
| 1729285200 | 1085.71 | 17.07 | 1.60 | 1068.97 | 1087.13 | 1068.48 | 0 |
| 1729198800 | 1068.64 | -2.74 | -0.26 | 1071.02 | 1075.8599 | 1066.19 | 0 |
| 1729112400 | 1071.38 | 3.57 | 0.33 | 1067.27 | 1073.43 | 1067.19 | 0 |
| 1729026000 | 1067.81 | 0.74 | 0.07 | 1068 | 1073.26 | 1065.75 | 0 |
| 1728939600 | 1067.07 | 4.06 | 0.38 | 1062.77 | 1068.26 | 1062.29 | 0 |
| 1728680400 | 1063.01 | 4.26 | 0.40 | 1058.67 | 1066.49 | 1058.59 | 0 |
| 1728594000 | 1058.75 | -2.94 | -0.28 | 1061.97 | 1066.15 | 1058.32 | 0 |
| 1728507600 | 1061.69 | 9.17 | 0.87 | 1053.4 | 1062.49 | 1049.2 | 0 |
| 1728421200 | 1052.52 | 9.87 | 0.95 | 1041.82 | 1053.01 | 1041.15 | 0 |
| 1728334800 | 1042.65 | -13.13 | -1.24 | 1055.75 | 1056.43 | 1039.91 | 0 |
| 1728075600 | 1055.78 | 8.05 | 0.77 | 1049.25 | 1059.98 | 1047.89 | 0 |
| 1727989200 | 1047.73 | -7.75 | -0.73 | 1054.27 | 1054.66 | 1042.64 | 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
