Hot Features
プレミアム
DJ US Real Estate Holding and Development (DJUSEH)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 67.96 | 1.99 | 3.02 | 66.14 | 68.53 | 66.14 | 296564 |
| 1732140000 | 65.97 | 0.24 | 0.37 | 65.54 | 66.03 | 65.11 | 187784 |
| 1732053600 | 65.73 | 0.2 | 0.31 | 65.069999 | 66.12 | 64.89 | 195231 |
| 1731967200 | 65.53 | -0.58 | -0.88 | 65.849999 | 66.17 | 65.25 | 234173 |
| 1731708000 | 66.11 | -0.78 | -1.17 | 67.09 | 67.42 | 65.69 | 265681 |
| 1731621600 | 66.89 | -1.05 | -1.55 | 68.26 | 68.26 | 66.67 | 228624 |
| 1731535200 | 67.94 | -0.32 | -0.47 | 68.7 | 68.85 | 67.86 | 169103 |
| 1731448800 | 68.26 | -0.86 | -1.24 | 69.08 | 69.2 | 68.15 | 171014 |
| 1731362400 | 69.12 | -0.74 | -1.06 | 70.28 | 70.29 | 68.96 | 276270 |
| 1731103200 | 69.86 | 0.52 | 0.75 | 69.41 | 70.22 | 68.59 | 319516 |
| 1731016800 | 69.34 | 0.76 | 1.11 | 68.15 | 69.59 | 68.06 | 279712 |
| 1730930400 | 68.58 | 1.61 | 2.40 | 67.56 | 68.78 | 66.22 | 532291 |
| 1730844000 | 66.97 | 4.16 | 6.62 | 64.98 | 66.97 | 64.569999 | 490050 |
| 1730757600 | 62.81 | 0.35 | 0.56 | 62.04 | 63.25 | 62.04 | 209895 |
| 1730494800 | 62.46 | -0.45 | -0.72 | 63.34 | 63.89 | 62.45 | 229337 |
| 1730408400 | 62.91 | -0.13 | -0.21 | 62.86 | 63.29 | 62.69 | 221206 |
| 1730322000 | 63.04 | 0.85 | 1.37 | 61.71 | 63.39 | 61.68 | 152127 |
| 1730235600 | 62.19 | -0.55 | -0.88 | 62.44 | 62.66 | 62.04 | 145329 |
| 1730149200 | 62.74 | 0.57 | 0.92 | 62.86 | 63.29 | 62.57 | 129561 |
| 1729890000 | 62.17 | -0.88 | -1.40 | 62.97 | 63.19 | 62.1 | 213176 |
| 1729803600 | 63.05 | -0.58 | -0.91 | 63.68 | 63.95 | 62.87 | 153551 |
| 1729717200 | 63.63 | -0.06 | -0.09 | 63.26 | 64.17 | 63.13 | 189059 |
| 1729630800 | 63.69 | 0.52 | 0.82 | 62.72 | 63.92 | 62.63 | 251078 |
| 1729544400 | 63.17 | -1.38 | -2.14 | 64.11 | 64.17 | 62.5 | 229261 |
| 1729285200 | 64.55 | 1.25 | 1.97 | 63.3 | 64.58 | 63.13 | 190741 |
| 1729198800 | 63.3 | -0.47 | -0.74 | 63.57 | 63.68 | 63.29 | 276734 |
| 1729112400 | 63.77 | 0.34 | 0.54 | 63.97 | 64.17 | 63.5 | 215494 |
| 1729026000 | 63.43 | -0.29 | -0.46 | 63.93 | 64.48 | 63.34 | 231465 |
| 1728939600 | 63.72 | 0.09 | 0.14 | 63.63 | 64.129999 | 63.3 | 100931 |
| 1728680400 | 63.63 | 0.97 | 1.55 | 62.83 | 63.64 | 62.46 | 94331 |
| 1728594000 | 62.66 | -0.03 | -0.05 | 62.2 | 62.72 | 61.88 | 142419 |
| 1728507600 | 62.69 | 0.11 | 0.18 | 62.28 | 63.18 | 62.26 | 118476 |
| 1728421200 | 62.58 | 0.22 | 0.35 | 62.05 | 62.95 | 61.9 | 140503 |
| 1728334800 | 62.36 | -0.93 | -1.47 | 63.17 | 63.39 | 62.01 | 163381 |
| 1728075600 | 63.29 | -0.06 | -0.09 | 63.7 | 63.84 | 62.98 | 119473 |
| 1727989200 | 63.35 | -0.4 | -0.63 | 63.7 | 63.7 | 62.82 | 161779 |
| 1727902800 | 63.75 | -0.22 | -0.34 | 63.54 | 64.15 | 63.51 | 116630 |
| 1727816400 | 63.97 | -0.09 | -0.14 | 63.75 | 64.53 | 63.35 | 164866 |
| 1727730000 | 64.06 | -0.25 | -0.39 | 64.08 | 64.819999 | 63.8 | 180174 |
| 1727470800 | 64.31 | 0.62 | 0.97 | 64.08 | 64.47 | 63.58 | 163484 |
| 1727384400 | 63.69 | 0.39 | 0.62 | 63.92 | 64.06 | 63.53 | 148100 |
| 1727298000 | 63.3 | -0.67 | -1.05 | 63.64 | 63.87 | 63.12 | 148481 |
| 1727211600 | 63.97 | 0.07 | 0.11 | 63.86 | 64.36 | 63.75 | 142911 |
| 1727125200 | 63.9 | 0.15 | 0.24 | 64.04 | 64.43 | 63.82 | 155809 |
| 1726866000 | 63.75 | -0.35 | -0.55 | 63.58 | 64.06 | 63.05 | 354501 |
| 1726779600 | 64.099999 | 1.29 | 2.05 | 64.17 | 64.26 | 63.27 | 297137 |
| 1726693200 | 62.81 | 0.61 | 0.98 | 62.64 | 64.44 | 61.86 | 160969 |
| 1726606800 | 62.2 | 0.16 | 0.26 | 62.25 | 62.96 | 62 | 199187 |
| 1726520400 | 62.04 | -0.58 | -0.93 | 62.72 | 62.8 | 61.61 | 266554 |
| 1726261200 | 62.62 | 1.35 | 2.20 | 61.88 | 62.62 | 61.46 | 164185 |
| 1726174800 | 61.27 | 0.71 | 1.17 | 61.02 | 61.52 | 60.5 | 120030 |
| 1726088400 | 60.56 | 0.24 | 0.40 | 59.64 | 60.59 | 58.63 | 153131 |
| 1726002000 | 60.32 | 0.53 | 0.89 | 59.54 | 60.37 | 59.15 | 160905 |
| 1725915600 | 59.79 | -0.49 | -0.81 | 60.13 | 60.25 | 59.55 | 201691 |
| 1725656400 | 60.28 | -0.24 | -0.40 | 60.62 | 60.76 | 59.84 | 229127 |
| 1725570000 | 60.52 | -0.53 | -0.87 | 61.23 | 61.37 | 60.27 | 113900 |
| 1725483600 | 61.05 | -0.13 | -0.21 | 61.18 | 62.04 | 60.39 | 247347 |
| 1725397200 | 61.18 | -1.05 | -1.69 | 61.66 | 61.94 | 60.9 | 290038 |
| 1725051600 | 62.23 | 0.33 | 0.53 | 62.04 | 62.61 | 61.71 | 224577 |
| 1724965200 | 61.9 | -0.27 | -0.43 | 62.34 | 62.62 | 61.71 | 195724 |
| 1724878800 | 62.17 | 0.09 | 0.14 | 61.73 | 62.79 | 61.73 | 203709 |
| 1724792400 | 62.08 | 0.29 | 0.47 | 61.35 | 62.62 | 60.97 | 124043 |
| 1724706000 | 61.79 | -0.01 | -0.02 | 62.1 | 62.45 | 61.67 | 155338 |
| 1724446800 | 61.8 | 2.09 | 3.50 | 60.22 | 61.89 | 59.98 | 296318 |
| 1724360400 | 59.71 | -0.76 | -1.26 | 60.57 | 60.57 | 59.32 | 152438 |
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
