Hot Features
プレミアム
DJ US Commercial Vehicles and Trucks (DJUSHR)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 5115.7 | 87.05 | 1.73 | 5038.77 | 5121.6899 | 5038.77 | 22005279 |
| 1737064800 | 5028.65 | 68.76 | 1.39 | 4969.7299 | 5039 | 4962.1899 | 16339984 |
| 1736978400 | 4959.89 | 4.31 | 0.09 | 5017.68 | 5030.53 | 4957.42 | 17273313 |
| 1736892000 | 4955.58 | 86.02 | 1.77 | 4890.26 | 4960.07 | 4890.26 | 19850538 |
| 1736805600 | 4869.56 | 153.08 | 3.25 | 4710.15 | 4875.6 | 4708.26 | 31431498 |
| 1736546400 | 4716.4799 | -80.65 | -1.68 | 4769.03 | 4769.03 | 4684.18 | 22775592 |
| 1736373600 | 4797.13 | -22.44 | -0.47 | 4809.92 | 4816.71 | 4758.55 | 15616730 |
| 1736287200 | 4819.57 | -9.76 | -0.20 | 4828.68 | 4867.77 | 4807.8 | 19237463 |
| 1736200800 | 4829.33 | 12.22 | 0.25 | 4828.36 | 4912.39 | 4820.06 | 18066673 |
| 1735941600 | 4817.11 | 56.55 | 1.19 | 4783.09 | 4821.8 | 4752.02 | 12857646 |
| 1735855200 | 4760.56 | -41.8 | -0.87 | 4825.93 | 4859.33 | 4747.84 | 13069297 |
| 1735682400 | 4802.36 | -1.74 | -0.04 | 4822.03 | 4834.63 | 4786.81 | 11237060 |
| 1735596000 | 4804.1 | -37.53 | -0.78 | 4815.97 | 4824.99 | 4760.08 | 10429369 |
| 1735336800 | 4841.63 | -36.53 | -0.75 | 4836.9799 | 4885.14 | 4806.31 | 10692717 |
| 1735250400 | 4878.16 | 4.18 | 0.09 | 4872.09 | 4882.45 | 4839.33 | 10345482 |
| 1735077600 | 4873.9799 | 25.4 | 0.52 | 4840.1899 | 4873.9799 | 4820.04 | 5696243 |
| 1734991200 | 4848.58 | -11.31 | -0.23 | 4849.34 | 4853.24 | 4807.26 | 14702609 |
| 1734732000 | 4859.89 | 46.45 | 0.97 | 4813.06 | 4912.24 | 4778.67 | 44222550 |
| 1734645600 | 4813.4399 | -23.8 | -0.49 | 4855.68 | 4906.21 | 4802.91 | 24611705 |
| 1734559200 | 4837.24 | -175.87 | -3.51 | 5023.9399 | 5047.35 | 4834.27 | 22827809 |
| 1734472800 | 5013.11 | -25.2 | -0.50 | 5015.2 | 5038.62 | 4999.96 | 22712994 |
| 1734386400 | 5038.31 | -20.3 | -0.40 | 5056.32 | 5067.97 | 5020.46 | 15885609 |
| 1734127200 | 5058.61 | -5.66 | -0.11 | 5059.88 | 5078.61 | 5044.83 | 14453426 |
| 1734040800 | 5064.27 | -86.97 | -1.69 | 5149.9799 | 5149.9799 | 5061.7 | 16108519 |
| 1733954400 | 5151.24 | 9.35 | 0.18 | 5165.24 | 5185.47 | 5144.9799 | 19853938 |
| 1733868000 | 5141.89 | -77.47 | -1.48 | 5164.35 | 5196.25 | 5106.02 | 17985386 |
| 1733781600 | 5219.36 | 30.08 | 0.58 | 5197.27 | 5306.97 | 5197.27 | 22819470 |
| 1733522400 | 5189.28 | -17.74 | -0.34 | 5223.15 | 5234.65 | 5171.18 | 19999079 |
| 1733436000 | 5207.02 | -54.75 | -1.04 | 5265.71 | 5273.83 | 5202.85 | 19066079 |
| 1733349600 | 5261.77 | 9.66 | 0.18 | 5256.15 | 5273.65 | 5224.01 | 20975560 |
| 1733263200 | 5252.11 | -24.48 | -0.46 | 5287.26 | 5307.77 | 5230.09 | 21572179 |
| 1733176800 | 5276.59 | -33.39 | -0.63 | 5308.74 | 5315.87 | 5255.56 | 21186443 |
| 1732917600 | 5309.9799 | 23.98 | 0.45 | 5299.4399 | 5343.33 | 5299.4399 | 16415362 |
| 1732744800 | 5286 | -15.72 | -0.30 | 5301.95 | 5350.04 | 5276.34 | 16995058 |
| 1732658400 | 5301.72 | 5.4 | 0.10 | 5289.16 | 5307.34 | 5243.02 | 26255319 |
| 1732572000 | 5296.32 | 107.91 | 2.08 | 5198.25 | 5323.1 | 5198.25 | 36580154 |
| 1732312800 | 5188.41 | 82.92 | 1.62 | 5100.3 | 5194.3 | 5074.9799 | 24401666 |
| 1732226400 | 5105.49 | 182.35 | 3.70 | 4933.55 | 5132.27 | 4933.55 | 25725021 |
| 1732140000 | 4923.14 | 6.01 | 0.12 | 4925.32 | 4965.22 | 4887.61 | 25847995 |
| 1732053600 | 4917.13 | -37.08 | -0.75 | 4926.3 | 4934.74 | 4887.75 | 44498780 |
| 1731967200 | 4954.21 | 22.27 | 0.45 | 4926.56 | 4973.76 | 4926.56 | 22562067 |
| 1731708000 | 4931.9399 | -27.62 | -0.56 | 4951.13 | 4978.4 | 4914.16 | 30715019 |
| 1731621600 | 4959.56 | 4.68 | 0.09 | 4964.42 | 4989.76 | 4945.6899 | 27661243 |
| 1731535200 | 4954.88 | -30.19 | -0.61 | 4970.05 | 4984.41 | 4940.7 | 19196760 |
| 1731448800 | 4985.07 | -58.44 | -1.16 | 5039.92 | 5048.2299 | 4976.27 | 18549125 |
| 1731362400 | 5043.51 | 58.11 | 1.17 | 4994.2 | 5061.14 | 4994.2 | 15462372 |
| 1731103200 | 4985.4 | -117.45 | -2.30 | 5069.43 | 5069.43 | 4980.36 | 33910173 |
| 1731016800 | 5102.85 | -51.89 | -1.01 | 5152.04 | 5166.29 | 5097.83 | 24646268 |
| 1730930400 | 5154.74 | 265.4 | 5.43 | 5055.66 | 5169.55 | 5055.66 | 30674794 |
| 1730844000 | 4889.34 | 100.04 | 2.09 | 4792.1899 | 4911.25 | 4772.13 | 28799972 |
| 1730757600 | 4789.3 | -8.15 | -0.17 | 4793.28 | 4832.3 | 4767.25 | 21991817 |
| 1730494800 | 4797.45 | 0.2 | 0.00 | 4807.75 | 4845.02 | 4786.41 | 18309194 |
| 1730408400 | 4797.25 | -30.58 | -0.63 | 4813.18 | 4820.9799 | 4764.82 | 19904417 |
| 1730322000 | 4827.83 | -49.59 | -1.02 | 4802.59 | 4890.49 | 4761.82 | 19801105 |
| 1730235600 | 4877.42 | -45.2 | -0.92 | 4907.11 | 4907.11 | 4869.51 | 17897464 |
| 1730149200 | 4922.62 | 60.2 | 1.24 | 4882.76 | 4931.41 | 4882.76 | 14608529 |
| 1729890000 | 4862.42 | -12.96 | -0.27 | 4889.6899 | 4925.61 | 4854.74 | 17245635 |
| 1729803600 | 4875.38 | 29.11 | 0.60 | 4865.65 | 4881.82 | 4826.42 | 15128215 |
| 1729717200 | 4846.27 | -19.24 | -0.40 | 4853.09 | 4895.53 | 4819.4 | 19884296 |
| 1729630800 | 4865.51 | -43.21 | -0.88 | 4901.58 | 4901.58 | 4820.92 | 18815959 |
| 1729544400 | 4908.72 | -38.38 | -0.78 | 4936.13 | 4947.46 | 4902.49 | 13275972 |
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
