Hot Features
プレミアム
DJ US Computer Services (DJUSDV)
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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 295.02 | -1.05 | -0.35 | 296.37 | 296.37 | 293.02999 | 17011153 |
| 1738706400 | 296.07 | 3 | 1.02 | 292.42 | 296.3 | 291.67 | 14805595 |
| 1738620000 | 293.07 | 4.31 | 1.49 | 285.41 | 294.23 | 284.69 | 16170243 |
| 1738360800 | 288.76 | -2.13 | -0.73 | 289.73 | 290.24 | 286.27999 | 13129451 |
| 1738274400 | 290.89 | 23.7 | 8.87 | 284.39999 | 293.68 | 282.05 | 22441983 |
| 1738188000 | 267.19 | 1.88 | 0.71 | 265.29 | 267.82 | 263.83999 | 10387791 |
| 1738101600 | 265.31 | 1.58 | 0.60 | 263.64 | 265.49 | 261.27999 | 9433023 |
| 1738015200 | 263.73 | 0.68 | 0.26 | 260.70999 | 264 | 258.72 | 10607607 |
| 1737756000 | 263.05 | -0.18 | -0.07 | 262.47 | 264.45 | 261.93 | 6766656 |
| 1737669600 | 263.23 | 2.87 | 1.10 | 260.67 | 263.23 | 260.17 | 8268851 |
| 1737583200 | 260.36 | -0.68 | -0.26 | 259.08 | 261.06 | 257.99 | 10771977 |
| 1737496800 | 261.04 | 1.08 | 0.42 | 260.8 | 262.69 | 259.35 | 10096128 |
| 1737151200 | 259.95999 | 1.97 | 0.76 | 261.52999 | 261.52999 | 259.05 | 11458560 |
| 1737064800 | 257.99 | 2.07 | 0.81 | 255.38 | 258.08 | 253.07 | 8356775 |
| 1736978400 | 255.92 | 2.9 | 1.15 | 255.33 | 257.35 | 253.73 | 7045869 |
| 1736892000 | 253.02 | 0.98 | 0.39 | 252.75 | 253.27 | 250.24 | 8610646 |
| 1736805600 | 252.04 | -0.74 | -0.29 | 250.63 | 252.9 | 248.7 | 9556911 |
| 1736546400 | 252.78 | -3.81 | -1.48 | 255.13 | 255.45 | 250.42 | 9630404 |
| 1736373600 | 256.58999 | -0.12 | -0.05 | 256.77999 | 257.14999 | 253.6 | 7387898 |
| 1736287200 | 256.70999 | 0.76 | 0.30 | 256.72 | 259.67 | 255.42 | 7806628 |
| 1736200800 | 255.95 | 0.28 | 0.11 | 256.07 | 257.77999 | 254.39 | 8644948 |
| 1735941600 | 255.67 | 2.39 | 0.94 | 254.24 | 256.2 | 254.09 | 8195678 |
| 1735855200 | 253.28 | -0.55 | -0.22 | 254.4 | 256.64999 | 251.29 | 7537325 |
| 1735682400 | 253.83 | -0.39 | -0.15 | 254.85 | 255.08 | 252.48 | 6243358 |
| 1735596000 | 254.22 | -3.27 | -1.27 | 254.87 | 255.46 | 251.14 | 7441532 |
| 1735336800 | 257.49 | -2.31 | -0.89 | 258.35 | 259.58999 | 255.91 | 5717312 |
| 1735250400 | 259.8 | 0.42 | 0.16 | 257.98 | 260.39 | 257.70999 | 6719775 |
| 1735077600 | 259.38 | 2.18 | 0.85 | 257.39 | 259.38 | 256.93 | 3315848 |
| 1734991200 | 257.2 | -1.65 | -0.64 | 257.77999 | 258.79 | 256.01 | 7574362 |
| 1734732000 | 258.85 | 0.09 | 0.03 | 257.16 | 262.57 | 256.42 | 27427637 |
| 1734645600 | 258.76 | 3.88 | 1.52 | 258.5 | 261.17 | 257.62 | 11417513 |
| 1734559200 | 254.88 | -9.55 | -3.61 | 264.41 | 264.77999 | 254.77 | 9645353 |
| 1734472800 | 264.43 | -0.35 | -0.13 | 264.69 | 266.31 | 263.88 | 9669265 |
| 1734386400 | 264.77999 | -1.29 | -0.48 | 266.33 | 266.52 | 263.38 | 8647652 |
| 1734127200 | 266.07 | -2 | -0.75 | 267.61 | 269.07 | 265.55 | 8344609 |
| 1734040800 | 268.07 | 0.95 | 0.36 | 267.22 | 269.82 | 266.95999 | 9412646 |
| 1733954400 | 267.12 | -0.16 | -0.06 | 268.83999 | 269.11 | 266.27 | 8926052 |
| 1733868000 | 267.27999 | 0.95 | 0.36 | 264.85 | 269.58 | 263.86 | 9698303 |
| 1733781600 | 266.33 | -6.33 | -2.32 | 272.85 | 273.97 | 265.44 | 10931619 |
| 1733522400 | 272.66 | 2.93 | 1.09 | 270.25 | 273.45 | 270.25 | 10723843 |
| 1733436000 | 269.73 | 0.4 | 0.15 | 269.1 | 271.32 | 269.08999 | 9155798 |
| 1733349600 | 269.33 | 4.22 | 1.59 | 265.86 | 269.5 | 265.58999 | 8648880 |
| 1733263200 | 265.11 | 0.48 | 0.18 | 264.18 | 265.14999 | 263.33999 | 7979331 |
| 1733176800 | 264.63 | 0.17 | 0.06 | 264.43 | 265.51 | 262.95 | 8451237 |
| 1732917600 | 264.45999 | 0.09 | 0.03 | 265.51 | 267.27999 | 264.45999 | 5737466 |
| 1732744800 | 264.37 | -1.99 | -0.75 | 266.19 | 266.6 | 262.29 | 6929402 |
| 1732658400 | 266.36 | 2.44 | 0.92 | 264.66 | 266.39999 | 263.36 | 9726241 |
| 1732572000 | 263.92 | 3.25 | 1.25 | 261.83 | 264.07 | 261.11 | 14829726 |
| 1732312800 | 260.67 | 1.03 | 0.40 | 260.47 | 264.26 | 259.12 | 11179792 |
| 1732226400 | 259.64 | 7.24 | 2.87 | 253.43 | 259.88 | 253.23 | 13990529 |
| 1732140000 | 252.4 | 4.48 | 1.81 | 248.55 | 252.63 | 247.7 | 12475456 |
| 1732053600 | 247.92 | 0.79 | 0.32 | 244.94 | 248.06 | 244.61 | 11040692 |
| 1731967200 | 247.13 | 1.78 | 0.73 | 245.83 | 247.81 | 245.55 | 10983142 |
| 1731708000 | 245.35 | -6.31 | -2.51 | 250.4 | 250.4 | 244.84 | 12858528 |
| 1731621600 | 251.66 | -3.65 | -1.43 | 254.38 | 254.69 | 249.94 | 12257888 |
| 1731535200 | 255.31 | -0.11 | -0.04 | 253.65 | 255.81 | 252.7 | 13603951 |
| 1731448800 | 255.42 | -1.83 | -0.71 | 256.08999 | 257.14999 | 253.86 | 8372871 |
| 1731362400 | 257.25 | 1.21 | 0.47 | 257.45 | 259.56 | 257.25 | 8477175 |
| 1731103200 | 256.04 | -0.11 | -0.04 | 256.95999 | 259.19 | 255.64 | 14954022 |
| 1731016800 | 256.14999 | 2.73 | 1.08 | 253.67 | 256.63 | 253.67 | 12882267 |
| 1730930400 | 253.42 | 8.75 | 3.58 | 250.59 | 253.48 | 249.74 | 12104300 |
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
