Hot Features
プレミアム
DJ US Technology Index Capped USD TR (DJUSTCCT)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 1689.9 | 22.21 | 1.33 | 1667.71 | 1706.58 | 1652.52 | 0 |
| 1734645600 | 1667.69 | -4.04 | -0.24 | 1671.73 | 1689.76 | 1666.47 | 0 |
| 1734559200 | 1671.73 | -62.43 | -3.60 | 1734.21 | 1735.67 | 1666.44 | 0 |
| 1734472800 | 1734.16 | -10.65 | -0.61 | 1744.81 | 1744.81 | 1726.71 | 0 |
| 1734386400 | 1744.81 | 29.99 | 1.75 | 1714.89 | 1746.72 | 1714.89 | 0 |
| 1734127200 | 1714.82 | 18.72 | 1.10 | 1696.16 | 1725.95 | 1696.16 | 0 |
| 1734040800 | 1696.1 | -8.43 | -0.49 | 1704.53 | 1704.53 | 1692.77 | 0 |
| 1733954400 | 1704.53 | 29.05 | 1.73 | 1675.56 | 1708.21 | 1675.56 | 0 |
| 1733868000 | 1675.48 | -15.59 | -0.92 | 1691.07 | 1694.41 | 1669.49 | 0 |
| 1733781600 | 1691.07 | -8.14 | -0.48 | 1699.36 | 1700.15 | 1687.12 | 0 |
| 1733522400 | 1699.21 | 14.85 | 0.88 | 1684.36 | 1703.19 | 1684.36 | 0 |
| 1733436000 | 1684.36 | -9.21 | -0.54 | 1693.73 | 1693.81 | 1682.69 | 0 |
| 1733349600 | 1693.57 | 30.41 | 1.83 | 1663.16 | 1693.85 | 1663.16 | 0 |
| 1733263200 | 1663.16 | 10.07 | 0.61 | 1653.1099 | 1663.71 | 1644.84 | 0 |
| 1733176800 | 1653.09 | 20.92 | 1.28 | 1632.18 | 1658.6 | 1632.18 | 0 |
| 1732917600 | 1632.17 | 12.15 | 0.75 | 1620.02 | 1635.64 | 1620.02 | 0 |
| 1732744800 | 1620.02 | -20.4 | -1.24 | 1640.42 | 1640.42 | 1608.02 | 0 |
| 1732658400 | 1640.42 | 9.72 | 0.60 | 1630.7 | 1643.84 | 1630.7 | 0 |
| 1732572000 | 1630.7 | 7.91 | 0.49 | 1622.8 | 1643.3 | 1620.69 | 0 |
| 1732312800 | 1622.79 | 6.72 | 0.42 | 1616.1 | 1623.78 | 1611.09 | 0 |
| 1732226400 | 1616.07 | 10.03 | 0.62 | 1606.6 | 1624.38 | 1595.08 | 0 |
| 1732140000 | 1606.04 | -0.93 | -0.06 | 1606.97 | 1608.45 | 1585.68 | 0 |
| 1732053600 | 1606.97 | 11.25 | 0.71 | 1595.74 | 1608.72 | 1585.64 | 0 |
| 1731967200 | 1595.72 | 9.69 | 0.61 | 1586.07 | 1601.19 | 1584.18 | 0 |
| 1731708000 | 1586.03 | -39.2 | -2.41 | 1625.23 | 1625.23 | 1580.95 | 0 |
| 1731621600 | 1625.23 | -5.28 | -0.32 | 1630.51 | 1635.44 | 1621.6199 | 0 |
| 1731535200 | 1630.51 | -5.43 | -0.33 | 1635.94 | 1644 | 1625.72 | 0 |
| 1731448800 | 1635.94 | 1.76 | 0.11 | 1634.38 | 1637.57 | 1623.8699 | 0 |
| 1731362400 | 1634.18 | -6.51 | -0.40 | 1640.69 | 1640.75 | 1623.6099 | 0 |
| 1731103200 | 1640.69 | -2.65 | -0.16 | 1643.66 | 1646.07 | 1636.33 | 0 |
| 1731016800 | 1643.34 | 32.77 | 2.03 | 1610.57 | 1645.38 | 1610.57 | 0 |
| 1730930400 | 1610.57 | 39.37 | 2.51 | 1571.2 | 1612.95 | 1571.2 | 0 |
| 1730844000 | 1571.2 | 20.53 | 1.32 | 1550.67 | 1572.39 | 1550.67 | 0 |
| 1730757600 | 1550.67 | -5.06 | -0.33 | 1555.73 | 1560.38 | 1543.47 | 0 |
| 1730494800 | 1555.73 | 6.67 | 0.43 | 1549.06 | 1566.58 | 1545.71 | 0 |
| 1730408400 | 1549.06 | -50.7 | -3.17 | 1599.92 | 1599.92 | 1548.03 | 0 |
| 1730322000 | 1599.76 | -17.1 | -1.06 | 1616.8699 | 1618.82 | 1599.17 | 0 |
| 1730235600 | 1616.8599 | 23.75 | 1.49 | 1593.1099 | 1620.98 | 1590.68 | 0 |
| 1730149200 | 1593.1099 | 2.61 | 0.16 | 1590.5 | 1602.08 | 1590.5 | 0 |
| 1729890000 | 1590.5 | 9.86 | 0.62 | 1580.64 | 1606.54 | 1580.64 | 0 |
| 1729803600 | 1580.64 | 4.32 | 0.27 | 1576.32 | 1583.13 | 1571.45 | 0 |
| 1729717200 | 1576.32 | -25.12 | -1.57 | 1601.44 | 1601.44 | 1564.32 | 0 |
| 1729630800 | 1601.44 | 1.74 | 0.11 | 1599.72 | 1606.24 | 1587.81 | 0 |
| 1729544400 | 1599.7 | 3.68 | 0.23 | 1596.02 | 1601.35 | 1585.76 | 0 |
| 1729285200 | 1596.02 | 5.47 | 0.34 | 1590.55 | 1601.72 | 1590.55 | 0 |
| 1729198800 | 1590.55 | 3.47 | 0.22 | 1587.08 | 1606.26 | 1587.08 | 0 |
| 1729112400 | 1587.08 | -3.16 | -0.20 | 1590.24 | 1590.24 | 1573.22 | 0 |
| 1729026000 | 1590.24 | -23.04 | -1.43 | 1613.28 | 1620.34 | 1583.66 | 0 |
| 1728939600 | 1613.28 | 16.6 | 1.04 | 1596.68 | 1619.44 | 1596.68 | 0 |
| 1728680400 | 1596.68 | 2.68 | 0.17 | 1594.01 | 1600.06 | 1587.21 | 0 |
| 1728594000 | 1594 | -1.51 | -0.09 | 1595.63 | 1598.43 | 1581.4 | 0 |
| 1728507600 | 1595.51 | 17.06 | 1.08 | 1578.45 | 1597.02 | 1574.67 | 0 |
| 1728421200 | 1578.45 | 26 | 1.67 | 1552.46 | 1580.47 | 1552.46 | 0 |
| 1728334800 | 1552.45 | -19.12 | -1.22 | 1571.58 | 1571.58 | 1549.57 | 0 |
| 1728075600 | 1571.57 | 18.43 | 1.19 | 1553.16 | 1572.33 | 1553.16 | 0 |
| 1727989200 | 1553.14 | 3.42 | 0.22 | 1549.72 | 1561.42 | 1542.5 | 0 |
| 1727902800 | 1549.72 | 7.34 | 0.48 | 1542.59 | 1556.39 | 1533.22 | 0 |
| 1727816400 | 1542.38 | -34.23 | -2.17 | 1576.6099 | 1576.6099 | 1533.6199 | 0 |
| 1727730000 | 1576.6099 | 8.28 | 0.53 | 1568.35 | 1577.21 | 1558.74 | 0 |
| 1727470800 | 1568.33 | -10.59 | -0.67 | 1578.92 | 1581.88 | 1564.8 | 0 |
| 1727384400 | 1578.92 | 15.17 | 0.97 | 1563.75 | 1588.46 | 1563.75 | 0 |
| 1727298000 | 1563.75 | 2.83 | 0.18 | 1560.92 | 1570.16 | 1556.38 | 0 |
| 1727211600 | 1560.92 | 4.91 | 0.32 | 1556.01 | 1564.4 | 1544.81 | 0 |
| 1727125200 | 1556.01 | -0.51 | -0.03 | 1556.54 | 1561.53 | 1552.16 | 0 |
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
