Hot Features
プレミアム
DJ Technology Titans 30 Total Return (DJTTHET)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 7111.26 | -50.11 | -0.70 | 7152.25 | 7158.69 | 7082.76 | 0 |
| 1734386400 | 7161.37 | 110.19 | 1.56 | 7057.35 | 7179.84 | 7055.09 | 0 |
| 1734127200 | 7051.18 | 59.03 | 0.84 | 6991.92 | 7110.93 | 6990.89 | 0 |
| 1734040800 | 6992.15 | -35.82 | -0.51 | 7042.83 | 7043.98 | 6980.57 | 0 |
| 1733954400 | 7027.97 | 129.45 | 1.88 | 6888.22 | 7040.22 | 6886.44 | 0 |
| 1733868000 | 6898.52 | -29.08 | -0.42 | 6921.52 | 6974.68 | 6875.49 | 0 |
| 1733781600 | 6927.6 | -32.75 | -0.47 | 6962.59 | 6965.02 | 6903.88 | 0 |
| 1733522400 | 6960.35 | 45.95 | 0.66 | 6910.47 | 6973.67 | 6909.49 | 0 |
| 1733436000 | 6914.4 | -23.59 | -0.34 | 6943.95 | 6951.85 | 6904.63 | 0 |
| 1733349600 | 6937.99 | 115.3 | 1.69 | 6830.62 | 6939.47 | 6829.73 | 0 |
| 1733263200 | 6822.69 | 57.68 | 0.85 | 6782.4 | 6824.32 | 6750.5 | 0 |
| 1733176800 | 6765.01 | 94.87 | 1.42 | 6678.9 | 6784.88 | 6678.38 | 0 |
| 1732917600 | 6670.14 | 49.17 | 0.74 | 6618.11 | 6685.22 | 6615.38 | 0 |
| 1732744800 | 6620.97 | -71.61 | -1.07 | 6685.9799 | 6687.92 | 6574.64 | 0 |
| 1732658400 | 6692.58 | 28.53 | 0.43 | 6651.93 | 6702.92 | 6650.4399 | 0 |
| 1732572000 | 6664.05 | 13.47 | 0.20 | 6654.72 | 6716.96 | 6630.79 | 0 |
| 1732312800 | 6650.58 | -15.53 | -0.23 | 6678.45 | 6679.25 | 6620.83 | 0 |
| 1732226400 | 6666.11 | -4.85 | -0.07 | 6664.61 | 6723.47 | 6572.31 | 0 |
| 1732140000 | 6670.96 | -28.36 | -0.42 | 6692.28 | 6692.68 | 6593.18 | 0 |
| 1732053600 | 6699.32 | 62.52 | 0.94 | 6645.37 | 6703.13 | 6611.88 | 0 |
| 1731967200 | 6636.8 | 31.54 | 0.48 | 6607.77 | 6654.17 | 6582.83 | 0 |
| 1731708000 | 6605.26 | -159.57 | -2.36 | 6769.9 | 6771.62 | 6583.75 | 0 |
| 1731621600 | 6764.83 | -19.39 | -0.29 | 6785.39 | 6806.3 | 6751.12 | 0 |
| 1731535200 | 6784.22 | -53.03 | -0.78 | 6822.07 | 6826.76 | 6763.52 | 0 |
| 1731448800 | 6837.25 | -8.97 | -0.13 | 6820.66 | 6853.01 | 6793.62 | 0 |
| 1731362400 | 6846.22 | -45.54 | -0.66 | 6883.25 | 6883.49 | 6815.53 | 0 |
| 1731103200 | 6891.76 | -23.22 | -0.34 | 6923.53 | 6928.34 | 6879.94 | 0 |
| 1731016800 | 6914.98 | 141.65 | 2.09 | 6786.64 | 6919.9 | 6785.16 | 0 |
| 1730930400 | 6773.33 | 127.76 | 1.92 | 6638.61 | 6783.6 | 6630.62 | 0 |
| 1730844000 | 6645.57 | 84.25 | 1.28 | 6567.2 | 6651.41 | 6567.18 | 0 |
| 1730757600 | 6561.32 | -17.1 | -0.26 | 6586.65 | 6608.72 | 6545.75 | 0 |
| 1730494800 | 6578.42 | 27.53 | 0.42 | 6551.25 | 6621.58 | 6546.3 | 0 |
| 1730408400 | 6550.89 | -191.68 | -2.84 | 6741.23 | 6741.51 | 6542.72 | 0 |
| 1730322000 | 6742.57 | -63.57 | -0.93 | 6799.43 | 6818.38 | 6740.74 | 0 |
| 1730235600 | 6806.14 | 88.88 | 1.32 | 6717.13 | 6823.23 | 6702.07 | 0 |
| 1730149200 | 6717.26 | 3.97 | 0.06 | 6711.5 | 6758.67 | 6710.07 | 0 |
| 1729890000 | 6713.29 | 41.18 | 0.62 | 6671.22 | 6772.1 | 6670.45 | 0 |
| 1729803600 | 6672.11 | 5.02 | 0.08 | 6661.17 | 6682.35 | 6635.76 | 0 |
| 1729717200 | 6667.09 | -101.85 | -1.50 | 6766.88 | 6767.71 | 6625.6 | 0 |
| 1729630800 | 6768.94 | 11.15 | 0.16 | 6761.06 | 6784.48 | 6720.12 | 0 |
| 1729544400 | 6757.79 | 19.17 | 0.28 | 6734.94 | 6758.7 | 6698.9399 | 0 |
| 1729285200 | 6738.62 | 55.3 | 0.83 | 6714.73 | 6762.87 | 6714.73 | 0 |
| 1729198800 | 6683.32 | 2.39 | 0.04 | 6673.1899 | 6753.13 | 6671.49 | 0 |
| 1729112400 | 6680.93 | -24.65 | -0.37 | 6684.5 | 6688.24 | 6626.39 | 0 |
| 1729026000 | 6705.58 | -130.28 | -1.91 | 6842.12 | 6859.37 | 6680.53 | 0 |
| 1728939600 | 6835.86 | 72.88 | 1.08 | 6764.77 | 6867.65 | 6763.72 | 0 |
| 1728680400 | 6762.98 | 21.63 | 0.32 | 6753.32 | 6775.16 | 6720.31 | 0 |
| 1728594000 | 6741.35 | -14.17 | -0.21 | 6751.76 | 6761.04 | 6694.85 | 0 |
| 1728507600 | 6755.52 | 37.65 | 0.56 | 6718.89 | 6760.24 | 6685.16 | 0 |
| 1728421200 | 6717.87 | 84.37 | 1.27 | 6619.99 | 6723.85 | 6614.13 | 0 |
| 1728334800 | 6633.5 | -47.03 | -0.70 | 6692.35 | 6704.21 | 6623.62 | 0 |
| 1728075600 | 6680.53 | 73.1 | 1.11 | 6609.77 | 6683.52 | 6608.72 | 0 |
| 1727989200 | 6607.43 | 31.15 | 0.47 | 6569.31 | 6630.64 | 6551.56 | 0 |
| 1727902800 | 6576.28 | 33.18 | 0.51 | 6554.22 | 6598.83 | 6513.12 | 0 |
| 1727816400 | 6543.1 | -93.02 | -1.40 | 6646.6899 | 6655.42 | 6502.49 | 0 |
| 1727730000 | 6636.12 | -6.54 | -0.10 | 6614.87 | 6639.21 | 6568.11 | 0 |
| 1727470800 | 6642.66 | -42.15 | -0.63 | 6684.29 | 6698.63 | 6627.75 | 0 |
| 1727384400 | 6684.81 | 98.44 | 1.49 | 6621.36 | 6732.98 | 6619.41 | 0 |
| 1727298000 | 6586.37 | 24.51 | 0.37 | 6563.2299 | 6618.67 | 6552.02 | 0 |
| 1727211600 | 6561.86 | 53.97 | 0.83 | 6523.11 | 6574.08 | 6483.09 | 0 |
| 1727125200 | 6507.89 | -0.9 | -0.01 | 6506.04 | 6535.15 | 6490.32 | 0 |
| 1726866000 | 6508.79 | -7.96 | -0.12 | 6519.99 | 6534.67 | 6459.76 | 0 |
| 1726779600 | 6516.75 | 187.1 | 2.96 | 6344.93 | 6548.05 | 6344.42 | 0 |
| 1726693200 | 6329.65 | -27.95 | -0.44 | 6352.03 | 6410.06 | 6320.5 | 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
