Hot Features
プレミアム
DJ US Aerospace (DJUSAS)
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 | 2079.53 | -5.16 | -0.25 | 2086.81 | 2107.37 | 2067.39 | 25004313 |
| 1735682400 | 2084.69 | -5.87 | -0.28 | 2091.68 | 2102.39 | 2075.75 | 18801233 |
| 1735596000 | 2090.56 | -28.08 | -1.33 | 2113.69 | 2113.69 | 2064.85 | 28318183 |
| 1735336800 | 2118.64 | -12.16 | -0.57 | 2115.84 | 2131.85 | 2108.81 | 17361729 |
| 1735250400 | 2130.8 | 7.01 | 0.33 | 2121.88 | 2138.43 | 2113.7199 | 14395711 |
| 1735077600 | 2123.79 | 18.97 | 0.90 | 2105.05 | 2123.79 | 2101.58 | 10255704 |
| 1734991200 | 2104.82 | 5.4 | 0.26 | 2098.44 | 2109.2399 | 2079.78 | 21884951 |
| 1734732000 | 2099.42 | 23.96 | 1.15 | 2069.66 | 2116.96 | 2062.61 | 58540159 |
| 1734645600 | 2075.46 | 38.07 | 1.87 | 2056.19 | 2090.41 | 2056.19 | 34156232 |
| 1734559200 | 2037.39 | -58.73 | -2.80 | 2091.11 | 2096.11 | 2036.83 | 36382693 |
| 1734472800 | 2096.12 | -9.9 | -0.47 | 2100.38 | 2103.78 | 2083.54 | 28183440 |
| 1734386400 | 2106.02 | 15.41 | 0.74 | 2087.67 | 2113.56 | 2080.26 | 28757943 |
| 1734127200 | 2090.61 | 18.75 | 0.90 | 2070.95 | 2092.05 | 2070.95 | 22826853 |
| 1734040800 | 2071.86 | -19.39 | -0.93 | 2092.7199 | 2101.93 | 2070.55 | 27754481 |
| 1733954400 | 2091.25 | -7.22 | -0.34 | 2107.07 | 2115.01 | 2086.53 | 30278004 |
| 1733868000 | 2098.4699 | 22.66 | 1.09 | 2075.01 | 2109.93 | 2075.01 | 31291202 |
| 1733781600 | 2075.81 | -27.26 | -1.30 | 2101.02 | 2106.2399 | 2072.17 | 33685637 |
| 1733522400 | 2103.07 | -7.05 | -0.33 | 2111.5 | 2118.6 | 2091.12 | 24445729 |
| 1733436000 | 2110.12 | -47.32 | -2.19 | 2146.92 | 2148.96 | 2109.15 | 23996814 |
| 1733349600 | 2157.44 | 31.34 | 1.47 | 2125.26 | 2161.35 | 2114.35 | 21602105 |
| 1733263200 | 2126.1 | -3.4 | -0.16 | 2131.4 | 2135.39 | 2123.05 | 17890757 |
| 1733176800 | 2129.5 | -18.64 | -0.87 | 2145.91 | 2148.67 | 2127.15 | 23630385 |
| 1732917600 | 2148.14 | 23.33 | 1.10 | 2129.91 | 2151.6 | 2129.91 | 15286102 |
| 1732744800 | 2124.81 | -18.13 | -0.85 | 2143.43 | 2149.06 | 2124.43 | 16496698 |
| 1732658400 | 2142.94 | 22.09 | 1.04 | 2121.1 | 2148.96 | 2121.1 | 21831013 |
| 1732572000 | 2120.85 | -6.86 | -0.32 | 2129.36 | 2145.59 | 2112.32 | 36899237 |
| 1732312800 | 2127.71 | 31.31 | 1.49 | 2098.02 | 2129.37 | 2098.02 | 27593309 |
| 1732226400 | 2096.4 | -6.15 | -0.29 | 2103.14 | 2121.54 | 2093.76 | 22975090 |
| 1732140000 | 2102.55 | 15.47 | 0.74 | 2091.66 | 2102.8 | 2079.63 | 24176710 |
| 1732053600 | 2087.08 | 7.01 | 0.34 | 2084.61 | 2088.43 | 2075.25 | 22954674 |
| 1731967200 | 2080.07 | 14.62 | 0.71 | 2066.09 | 2086.59 | 2054.84 | 24979573 |
| 1731708000 | 2065.45 | -10.86 | -0.52 | 2066.04 | 2074.12 | 2052.44 | 30616847 |
| 1731621600 | 2076.31 | -65.42 | -3.05 | 2140.7 | 2142.1 | 2068.35 | 35111703 |
| 1731535200 | 2141.73 | 1.92 | 0.09 | 2143.93 | 2162.62 | 2136.09 | 34905246 |
| 1731448800 | 2139.81 | -27.05 | -1.25 | 2166.6 | 2171.7399 | 2120.84 | 29064623 |
| 1731362400 | 2166.86 | 4.66 | 0.22 | 2167.82 | 2185.33 | 2163.55 | 24479384 |
| 1731103200 | 2162.2 | 48.19 | 2.28 | 2118.62 | 2177.37 | 2118.62 | 29951813 |
| 1731016800 | 2114.01 | -19.88 | -0.93 | 2134.28 | 2134.56 | 2108.01 | 30737232 |
| 1730930400 | 2133.89 | 53.71 | 2.58 | 2133.64 | 2151.44 | 2103.89 | 54417286 |
| 1730844000 | 2080.18 | 16.19 | 0.78 | 2066 | 2080.63 | 2062.19 | 42179586 |
| 1730757600 | 2063.9899 | 0.84 | 0.04 | 2064.28 | 2079.15 | 2060.2 | 28271260 |
| 1730494800 | 2063.15 | 3.94 | 0.19 | 2061.93 | 2087.12 | 2061.93 | 33723036 |
| 1730408400 | 2059.21 | -36.12 | -1.72 | 2093.77 | 2093.77 | 2052.76 | 44953051 |
| 1730322000 | 2095.33 | 0.48 | 0.02 | 2085.2 | 2112.43 | 2085.2 | 66831205 |
| 1730235600 | 2094.85 | -16.65 | -0.79 | 2098.43 | 2108.25 | 2087.93 | 82366512 |
| 1730149200 | 2111.5 | -22.82 | -1.07 | 2137.32 | 2141.76 | 2110.96 | 36972507 |
| 1729890000 | 2134.32 | 1.49 | 0.07 | 2140.96 | 2149.96 | 2127.15 | 21494002 |
| 1729803600 | 2132.83 | -29.78 | -1.38 | 2155.48 | 2155.48 | 2131.9899 | 25475152 |
| 1729717200 | 2162.61 | 20.55 | 0.96 | 2141.92 | 2175.23 | 2141.92 | 36586008 |
| 1729630800 | 2142.06 | -81.39 | -3.66 | 2222.17 | 2222.17 | 2127.75 | 35732323 |
| 1729544400 | 2223.45 | 14.38 | 0.65 | 2210.7399 | 2232.83 | 2206.7 | 28434680 |
| 1729285200 | 2209.07 | -2.88 | -0.13 | 2215.7 | 2217.54 | 2198.4699 | 18625693 |
| 1729198800 | 2211.95 | 6.69 | 0.30 | 2216.4 | 2222.77 | 2208.7 | 17352960 |
| 1729112400 | 2205.26 | 20.05 | 0.92 | 2184.07 | 2205.39 | 2178.08 | 20396484 |
| 1729026000 | 2185.21 | -3.26 | -0.15 | 2194.09 | 2208.05 | 2179.25 | 28033622 |
| 1728939600 | 2188.4699 | 5.04 | 0.23 | 2182.86 | 2194.15 | 2176.23 | 19867872 |
| 1728680400 | 2183.43 | 39.17 | 1.83 | 2150.43 | 2183.85 | 2150.43 | 18991221 |
| 1728594000 | 2144.26 | -22.06 | -1.02 | 2155 | 2156.82 | 2139.4699 | 20930708 |
| 1728507600 | 2166.32 | 3.4 | 0.16 | 2159.7 | 2172.59 | 2144.82 | 22277538 |
| 1728421200 | 2162.92 | -0.9 | -0.04 | 2169.59 | 2180.2199 | 2159.46 | 16871699 |
| 1728334800 | 2163.82 | -3.04 | -0.14 | 2162.2399 | 2175.78 | 2153.42 | 17954217 |
| 1728075600 | 2166.86 | 17.21 | 0.80 | 2154.48 | 2166.86 | 2140.03 | 18623638 |
| 1727989200 | 2149.65 | -23.22 | -1.07 | 2175.95 | 2176.18 | 2147.67 | 20018602 |
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
