Hot Features
プレミアム
DJ US Internet (DJUSNS)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 5053.38 | 59.22 | 1.19 | 5046.54 | 5083.6 | 4998.89 | 70104900 |
| 1735855200 | 4994.16 | 49.61 | 1.00 | 4975.88 | 5049.12 | 4934.55 | 75979785 |
| 1735682400 | 4944.55 | -50.39 | -1.01 | 4998.34 | 5011.7299 | 4928.6 | 57968752 |
| 1735596000 | 4994.9399 | -53.67 | -1.06 | 4959.84 | 5031.12 | 4951.31 | 60325089 |
| 1735336800 | 5048.61 | -60.4 | -1.18 | 5087.58 | 5094.91 | 4985.65 | 62986561 |
| 1735250400 | 5109.01 | -20.3 | -0.40 | 5110.4799 | 5129.81 | 5075.95 | 43033571 |
| 1735077600 | 5129.31 | 50.57 | 1.00 | 5095.2299 | 5129.41 | 5068.43 | 33253332 |
| 1734991200 | 5078.74 | 88.59 | 1.78 | 5017.9399 | 5087.45 | 4970.66 | 76870047 |
| 1734732000 | 4990.15 | 20.92 | 0.42 | 4906.97 | 5058.22 | 4904.32 | 217055214 |
| 1734645600 | 4969.2299 | -5.61 | -0.11 | 5064.64 | 5083.89 | 4966.08 | 105342808 |
| 1734559200 | 4974.84 | -187.77 | -3.64 | 5169.61 | 5190.82 | 4964.71 | 114664345 |
| 1734472800 | 5162.61 | -33.34 | -0.64 | 5211.88 | 5275.9799 | 5153.4799 | 114765900 |
| 1734386400 | 5195.95 | 117.62 | 2.32 | 5148.43 | 5242.61 | 5126.29 | 128346752 |
| 1734127200 | 5078.33 | -69.29 | -1.35 | 5127.6 | 5156.9 | 5072.7 | 84025523 |
| 1734040800 | 5147.62 | -56.7 | -1.09 | 5186.67 | 5208.08 | 5145.67 | 96739022 |
| 1733954400 | 5204.32 | 199.22 | 3.98 | 5027.36 | 5216.7 | 5016.93 | 158623523 |
| 1733868000 | 5005.1 | 148.18 | 3.05 | 4974.08 | 5040.16 | 4945.02 | 147299151 |
| 1733781600 | 4856.92 | -21.75 | -0.45 | 4874.64 | 4897.42 | 4820.07 | 104158994 |
| 1733522400 | 4878.67 | 81.8 | 1.71 | 4794.78 | 4898.9 | 4790.46 | 85440284 |
| 1733436000 | 4796.87 | -44.13 | -0.91 | 4870.61 | 4882.64 | 4790.3 | 75808794 |
| 1733349600 | 4841 | 59.2 | 1.24 | 4784.79 | 4847.71 | 4784.28 | 119081298 |
| 1733263200 | 4781.8 | 65.42 | 1.39 | 4716.46 | 4784.3 | 4709.83 | 82683558 |
| 1733176800 | 4716.38 | 98.69 | 2.14 | 4629.35 | 4730.61 | 4625.49 | 83449911 |
| 1732917600 | 4617.6899 | 11.81 | 0.26 | 4591.31 | 4632.24 | 4571.92 | 46579077 |
| 1732744800 | 4605.88 | -11.86 | -0.26 | 4620.13 | 4620.87 | 4576.58 | 64925148 |
| 1732658400 | 4617.74 | 44.15 | 0.97 | 4577.88 | 4637.9799 | 4577.88 | 78758976 |
| 1732572000 | 4573.59 | 64.83 | 1.44 | 4548.11 | 4612.91 | 4531.56 | 122764473 |
| 1732312800 | 4508.76 | -53.51 | -1.17 | 4527.02 | 4540.67 | 4487.97 | 131945402 |
| 1732226400 | 4562.27 | -97.97 | -2.10 | 4661.71 | 4661.71 | 4459.34 | 206759071 |
| 1732140000 | 4660.24 | -19.07 | -0.41 | 4672.26 | 4682.46 | 4592.39 | 76035581 |
| 1732053600 | 4679.31 | 67.88 | 1.47 | 4583.67 | 4687.33 | 4579.34 | 78930357 |
| 1731967200 | 4611.43 | 45.86 | 1.00 | 4590.9399 | 4617.4 | 4560.83 | 81696110 |
| 1731708000 | 4565.57 | -126.24 | -2.69 | 4649.3 | 4649.3 | 4540.8 | 100531958 |
| 1731621600 | 4691.81 | -61.26 | -1.29 | 4729.92 | 4745.61 | 4666.51 | 86624007 |
| 1731535200 | 4753.07 | -50.29 | -1.05 | 4783.89 | 4792.02 | 4743.38 | 89406575 |
| 1731448800 | 4803.36 | 24.18 | 0.51 | 4781.9 | 4849.67 | 4762.87 | 89354037 |
| 1731362400 | 4779.18 | 16.74 | 0.35 | 4761.09 | 4787.11 | 4741.78 | 73866302 |
| 1731103200 | 4762.4399 | -50.48 | -1.05 | 4810.63 | 4810.63 | 4742.97 | 95316893 |
| 1731016800 | 4812.92 | 124.93 | 2.66 | 4719.29 | 4827.91 | 4718.04 | 113540393 |
| 1730930400 | 4687.99 | 111.1 | 2.43 | 4616.88 | 4689.4799 | 4606.62 | 117065711 |
| 1730844000 | 4576.89 | 50.9 | 1.12 | 4551.08 | 4585.14 | 4546.7299 | 73181915 |
| 1730757600 | 4525.99 | -50.76 | -1.11 | 4554.6 | 4557.93 | 4505.04 | 78901565 |
| 1730494800 | 4576.75 | 0.06 | 0.00 | 4565.83 | 4607.99 | 4543.05 | 106077393 |
| 1730408400 | 4576.6899 | -126.6 | -2.69 | 4664.99 | 4713.63 | 4566.64 | 150600173 |
| 1730322000 | 4703.29 | 72.83 | 1.57 | 4817.33 | 4833.41 | 4698.2299 | 203712251 |
| 1730235600 | 4630.46 | 91.96 | 2.03 | 4556.96 | 4641.9 | 4540.92 | 100018771 |
| 1730149200 | 4538.5 | 36.21 | 0.80 | 4581.36 | 4588.35 | 4490.41 | 86162759 |
| 1729890000 | 4502.29 | 54.29 | 1.22 | 4480.56 | 4529.83 | 4474.08 | 64998097 |
| 1729803600 | 4448 | 14.07 | 0.32 | 4447.62 | 4455.97 | 4417.1899 | 59782930 |
| 1729717200 | 4433.93 | -94.62 | -2.09 | 4520.39 | 4545.9 | 4420.17 | 66002112 |
| 1729630800 | 4528.55 | 32.51 | 0.72 | 4476.28 | 4533.85 | 4472.58 | 56944273 |
| 1729544400 | 4496.04 | 4.88 | 0.11 | 4486.4399 | 4500.91 | 4453.93 | 57101965 |
| 1729285200 | 4491.16 | 8.7 | 0.19 | 4503.7 | 4529.22 | 4485.57 | 62531880 |
| 1729198800 | 4482.46 | -34.04 | -0.75 | 4547.59 | 4555.36 | 4479.25 | 69609773 |
| 1729112400 | 4516.5 | -36.64 | -0.80 | 4527.21 | 4532.47 | 4492.64 | 61083816 |
| 1729026000 | 4553.14 | -5.38 | -0.12 | 4572.59 | 4587.4799 | 4527.46 | 68985235 |
| 1728939600 | 4558.52 | 27.84 | 0.61 | 4551.6 | 4605.26 | 4548.13 | 61031176 |
| 1728680400 | 4530.68 | 39.13 | 0.87 | 4494.18 | 4545.02 | 4481.68 | 64724763 |
| 1728594000 | 4491.55 | -10.32 | -0.23 | 4476.31 | 4517.32 | 4468.28 | 70840816 |
| 1728507600 | 4501.87 | -38.24 | -0.84 | 4527.77 | 4544.76 | 4443.02 | 91969992 |
| 1728421200 | 4540.11 | 47 | 1.05 | 4520.34 | 4545.21 | 4501.87 | 60448479 |
| 1728334800 | 4493.11 | -98.73 | -2.15 | 4604.51 | 4625.63 | 4488.83 | 71529023 |
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
