Hot Features
プレミアム
DJ US Recreational Services (DJUSRQ)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 157.88999 | 0.45 | 0.29 | 157.41 | 159.28 | 156.78 | 29181235 |
| 1732053600 | 157.44 | 2.48 | 1.60 | 151.85 | 157.5 | 151.28 | 42243681 |
| 1731967200 | 154.96 | 0.9 | 0.58 | 153.88999 | 155.65 | 152.36 | 43480744 |
| 1731708000 | 154.06 | -0.72 | -0.47 | 153.63 | 155.25 | 153.3 | 32056455 |
| 1731621600 | 154.78 | -1.25 | -0.80 | 156.28 | 157.19999 | 154.28 | 33431328 |
| 1731535200 | 156.03 | -1.18 | -0.75 | 156.75 | 158.09 | 155.32 | 31863637 |
| 1731448800 | 157.21 | 0.59 | 0.38 | 155.37 | 157.46 | 154.63 | 30876480 |
| 1731362400 | 156.62 | 4.18 | 2.74 | 154.87 | 156.69999 | 152.66 | 34240019 |
| 1731103200 | 152.44 | 2.73 | 1.82 | 150.04 | 153.82 | 149.86 | 33109124 |
| 1731016800 | 149.71 | -2.54 | -1.67 | 151.72 | 152.24 | 149.71 | 43804377 |
| 1730930400 | 152.25 | 9.91 | 6.96 | 148.4 | 152.55 | 148.4 | 75400934 |
| 1730844000 | 142.34 | 3.49 | 2.51 | 139.71 | 142.41999 | 139.53 | 31597761 |
| 1730757600 | 138.85 | 0.88 | 0.64 | 137.44999 | 139.26 | 136.68 | 30081032 |
| 1730494800 | 137.97 | -1.53 | -1.10 | 139.44 | 139.81 | 137.69999 | 39456581 |
| 1730408400 | 139.5 | -0.12 | -0.09 | 141.06 | 144.03 | 139.41 | 66847408 |
| 1730322000 | 139.62 | -0.77 | -0.55 | 139.43 | 141.01 | 138.66 | 42719095 |
| 1730235600 | 140.38999 | 2.31 | 1.67 | 137.35 | 142.22 | 135.47 | 45824218 |
| 1730149200 | 138.08 | 2.76 | 2.04 | 137.41999 | 140.29 | 136.91 | 48839538 |
| 1729890000 | 135.32 | -0.37 | -0.27 | 136.08 | 136.19999 | 134.6 | 25643494 |
| 1729803600 | 135.69 | -0.73 | -0.54 | 136.37 | 136.66 | 134.37 | 28540903 |
| 1729717200 | 136.41999 | -2 | -1.44 | 137.5 | 137.88999 | 135.71 | 24875392 |
| 1729630800 | 138.41999 | 1.7 | 1.24 | 136.4 | 138.78 | 135.36 | 28305657 |
| 1729544400 | 136.72 | -0.65 | -0.47 | 136.76 | 137.5 | 136.27 | 29034903 |
| 1729285200 | 137.37 | -0.26 | -0.19 | 137.63999 | 137.81 | 136.13 | 28630547 |
| 1729198800 | 137.63 | -0.57 | -0.41 | 139 | 139.44 | 137.11 | 32334397 |
| 1729112400 | 138.19999 | -0.33 | -0.24 | 138.83 | 139.21 | 137.81 | 35785337 |
| 1729026000 | 138.53 | 4.06 | 3.02 | 136.72999 | 140.02 | 136.65 | 64902397 |
| 1728939600 | 134.47 | 0.11 | 0.08 | 134.35 | 134.93 | 132.78 | 40692551 |
| 1728680400 | 134.36 | 1.19 | 0.89 | 133.54 | 135.15 | 133.54 | 44368507 |
| 1728594000 | 133.16999 | 0.35 | 0.26 | 131.65 | 133.94 | 131.65 | 56886143 |
| 1728507600 | 132.82 | 6.3 | 4.98 | 129.07 | 133.06 | 128.76 | 105897178 |
| 1728421200 | 126.52 | 2.6 | 2.10 | 124.38 | 127.06 | 124.36 | 49473459 |
| 1728334800 | 123.92 | -0.41 | -0.33 | 123.98 | 125.55 | 123.31 | 42575037 |
| 1728075600 | 124.33 | 3.61 | 2.99 | 123.35 | 124.74 | 122.76 | 47002573 |
| 1727989200 | 120.72 | -1.19 | -0.98 | 120.84 | 121.9 | 119.86 | 44033296 |
| 1727902800 | 121.91 | 0.49 | 0.40 | 120.15 | 121.97 | 119.5 | 41701020 |
| 1727816400 | 121.42 | -2.44 | -1.97 | 124.3 | 124.51 | 120.07 | 64208929 |
| 1727730000 | 123.86 | -0.75 | -0.60 | 125.13 | 125.5 | 120.81 | 85761332 |
| 1727470800 | 124.61 | -2.48 | -1.95 | 127.17 | 127.24 | 124.43 | 49144818 |
| 1727384400 | 127.09 | 3.69 | 2.99 | 125.39 | 127.77 | 125.39 | 53479042 |
| 1727298000 | 123.4 | -2.61 | -2.07 | 125.64 | 125.72 | 123.06 | 46536963 |
| 1727211600 | 126.01 | 1.1 | 0.88 | 125.53 | 126.2 | 123.72 | 46842354 |
| 1727125200 | 124.91 | 0.43 | 0.35 | 124.66 | 125.02 | 123.59 | 41493799 |
| 1726866000 | 124.48 | 1.26 | 1.02 | 123.03 | 124.61 | 122.56 | 59424685 |
| 1726779600 | 123.22 | 2.21 | 1.83 | 124.02 | 124.02 | 121.9 | 42460209 |
| 1726693200 | 121.01 | 0.9 | 0.75 | 120.81 | 122.88 | 120.56 | 51685344 |
| 1726606800 | 120.11 | 0.05 | 0.04 | 121.02 | 121.49 | 119.64 | 52415435 |
| 1726520400 | 120.06 | 1.9 | 1.61 | 118.84 | 120.77 | 118.77 | 55715263 |
| 1726261200 | 118.16 | 1.55 | 1.33 | 117.3 | 119.12 | 117.07 | 38704946 |
| 1726174800 | 116.61 | 2.14 | 1.87 | 115.78 | 117.37 | 114.94 | 47595117 |
| 1726088400 | 114.47 | 2.25 | 2.00 | 112.24 | 114.72 | 110.97 | 51453673 |
| 1726002000 | 112.22 | -0.47 | -0.42 | 112.98 | 113.04 | 109.38 | 35564443 |
| 1725915600 | 112.69 | 1.65 | 1.49 | 112.08 | 113.69 | 112.05 | 37422081 |
| 1725656400 | 111.04 | -1.31 | -1.17 | 113.22 | 114.58 | 110.26 | 44277565 |
| 1725570000 | 112.35 | -0.27 | -0.24 | 113.21 | 114.71 | 111.97 | 26618523 |
| 1725483600 | 112.62 | -0.67 | -0.59 | 112.84 | 114.29 | 111.88 | 33990366 |
| 1725397200 | 113.29 | -2.07 | -1.79 | 113.87 | 115.47 | 112.85 | 36503505 |
| 1725051600 | 115.36 | -0.6 | -0.52 | 116.55 | 117.22 | 113.43 | 33203842 |
| 1724965200 | 115.96 | -0.26 | -0.22 | 117.4 | 117.44 | 115.88 | 32736742 |
| 1724878800 | 116.22 | -1.35 | -1.15 | 116.77 | 117.06 | 115.11 | 35444779 |
| 1724792400 | 117.57 | 3.28 | 2.87 | 114.08 | 118.08 | 113.77 | 45941974 |
| 1724706000 | 114.29 | -0.26 | -0.23 | 114.67 | 114.83 | 113.84 | 33052624 |
| 1724446800 | 114.55 | 4.31 | 3.91 | 110.66 | 114.8 | 110.46 | 61477324 |
| 1724360400 | 110.24 | -0.49 | -0.44 | 111.22 | 111.26 | 109.71 | 32371271 |
| 1724274000 | 110.73 | 0.52 | 0.47 | 110.78 | 110.98 | 109.69 | 29722478 |
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
