Hot Features
プレミアム
DJ US Insurance Brokers Total Stock Market (DWCINB)
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 | 18185.97 | 203.32 | 1.13 | 18016.34 | 18365.8 | 17992.72 | 0 |
| 1734645600 | 17982.65 | 73.37 | 0.41 | 17932.68 | 18114.17 | 17932.68 | 0 |
| 1734559200 | 17909.28 | -307.92 | -1.69 | 18213.82 | 18295.94 | 17903.71 | 0 |
| 1734472800 | 18217.2 | -108.91 | -0.59 | 18195.82 | 18248.48 | 18107.44 | 0 |
| 1734386400 | 18326.11 | -23.19 | -0.13 | 18344.4 | 18466.49 | 18312.94 | 0 |
| 1734127200 | 18349.3 | 20.26 | 0.11 | 18312.07 | 18363.33 | 18251.45 | 0 |
| 1734040800 | 18329.04 | -11.42 | -0.06 | 18439.42 | 18546.05 | 18316.91 | 0 |
| 1733954400 | 18340.46 | 11.34 | 0.06 | 18393.44 | 18399.55 | 18265.33 | 0 |
| 1733868000 | 18329.12 | -343.14 | -1.84 | 18519.86 | 18519.86 | 18249.38 | 0 |
| 1733781600 | 18672.26 | -536.17 | -2.79 | 19083.66 | 19083.66 | 18616.24 | 0 |
| 1733522400 | 19208.43 | -260.36 | -1.34 | 19439.21 | 19519.58 | 19205.59 | 0 |
| 1733436000 | 19468.79 | -161.58 | -0.82 | 19619.09 | 19632.89 | 19461.99 | 0 |
| 1733349600 | 19630.37 | -70.11 | -0.36 | 19641.82 | 19744.59 | 19598.48 | 0 |
| 1733263200 | 19700.48 | -36.27 | -0.18 | 19780.2 | 19780.2 | 19487.32 | 0 |
| 1733176800 | 19736.75 | -149.91 | -0.75 | 19898.87 | 19902.95 | 19601.86 | 0 |
| 1732917600 | 19886.66 | -50.52 | -0.25 | 20003.95 | 20023.02 | 19876.38 | 0 |
| 1732744800 | 19937.18 | 97.55 | 0.49 | 19876.58 | 20013.46 | 19848.38 | 0 |
| 1732658400 | 19839.63 | 193.35 | 0.98 | 19692.57 | 19891.78 | 19560.7 | 0 |
| 1732572000 | 19646.28 | 157.16 | 0.81 | 19478.43 | 19667.51 | 19474.42 | 0 |
| 1732312800 | 19489.12 | 210.12 | 1.09 | 19317.54 | 19541.18 | 19317.54 | 0 |
| 1732226400 | 19279 | 250.51 | 1.32 | 19069.4 | 19334.61 | 18972.46 | 0 |
| 1732140000 | 19028.49 | 112.33 | 0.59 | 18986.34 | 19066 | 18843.56 | 0 |
| 1732053600 | 18916.16 | -152.14 | -0.80 | 18942.4 | 19043.02 | 18861.53 | 0 |
| 1731967200 | 19068.3 | 42.82 | 0.23 | 18900.49 | 19142.59 | 18900.49 | 0 |
| 1731708000 | 19025.48 | 46.56 | 0.25 | 18995.58 | 19113.22 | 18952.46 | 0 |
| 1731621600 | 18978.92 | -355.78 | -1.84 | 19278.25 | 19327.12 | 18968.18 | 0 |
| 1731535200 | 19334.7 | 85.56 | 0.44 | 19241.61 | 19392.81 | 19209.66 | 0 |
| 1731448800 | 19249.14 | 80.36 | 0.42 | 19246.06 | 19375.25 | 19207.31 | 0 |
| 1731362400 | 19168.78 | -67.11 | -0.35 | 19278.89 | 19406.69 | 19142.81 | 0 |
| 1731103200 | 19235.89 | 208.08 | 1.09 | 19114.6 | 19365.48 | 19103.51 | 0 |
| 1731016800 | 19027.81 | -19.66 | -0.10 | 19074.97 | 19124.03 | 18968.08 | 0 |
| 1730930400 | 19047.47 | 421.33 | 2.26 | 18966.95 | 19365.03 | 18806.5 | 0 |
| 1730844000 | 18626.14 | 120.93 | 0.65 | 18439.98 | 18626.7 | 18394.57 | 0 |
| 1730757600 | 18505.21 | 137.09 | 0.75 | 18472.31 | 18515.16 | 18356.59 | 0 |
| 1730494800 | 18368.12 | -41.56 | -0.23 | 18441.1 | 18527.82 | 18351.12 | 0 |
| 1730408400 | 18409.68 | -137.5 | -0.74 | 18526.28 | 18649.58 | 18400.07 | 0 |
| 1730322000 | 18547.18 | -47.05 | -0.25 | 18608.48 | 18670.76 | 18518.8 | 0 |
| 1730235600 | 18594.23 | 0.76 | 0.00 | 18607.75 | 18764.62 | 18587.97 | 0 |
| 1730149200 | 18593.47 | 18.43 | 0.10 | 18737.25 | 18761.68 | 18549.64 | 0 |
| 1729890000 | 18575.04 | 113.85 | 0.62 | 18456.83 | 18897.22 | 18423.78 | 0 |
| 1729803600 | 18461.19 | -64.71 | -0.35 | 18498.16 | 18572.23 | 18425.45 | 0 |
| 1729717200 | 18525.9 | 112.04 | 0.61 | 18394.01 | 18606.54 | 18374.07 | 0 |
| 1729630800 | 18413.86 | -71.52 | -0.39 | 18400.28 | 18452.6 | 18226.97 | 0 |
| 1729544400 | 18485.38 | -84.05 | -0.45 | 18457.11 | 18541.03 | 18392.51 | 0 |
| 1729285200 | 18569.43 | -115.13 | -0.62 | 18740.61 | 18743.07 | 18502.31 | 0 |
| 1729198800 | 18684.56 | 4.08 | 0.02 | 18772.51 | 18933.14 | 18650.15 | 0 |
| 1729112400 | 18680.48 | 96.45 | 0.52 | 18492.76 | 18716.13 | 18491.46 | 0 |
| 1729026000 | 18584.03 | -92.25 | -0.49 | 18703.86 | 18891.57 | 18564.55 | 0 |
| 1728939600 | 18676.28 | 179.26 | 0.97 | 18529.04 | 18699.21 | 18505.01 | 0 |
| 1728680400 | 18497.02 | 114.85 | 0.62 | 18456.47 | 18555.84 | 18380.33 | 0 |
| 1728594000 | 18382.17 | -359.18 | -1.92 | 18825.41 | 18869.74 | 18290.44 | 0 |
| 1728507600 | 18741.35 | 214.87 | 1.16 | 18489.2 | 18771.9 | 18489.2 | 0 |
| 1728421200 | 18526.48 | 410.22 | 2.26 | 18230.06 | 18566.65 | 18230.06 | 0 |
| 1728334800 | 18116.26 | -244.37 | -1.33 | 18306.89 | 18328.44 | 18027.86 | 0 |
| 1728075600 | 18360.63 | 96.16 | 0.53 | 18237.4 | 18372.28 | 18212.9 | 0 |
| 1727989200 | 18264.47 | -77.14 | -0.42 | 18379.74 | 18379.74 | 18215.8 | 0 |
| 1727902800 | 18341.61 | -12.92 | -0.07 | 18305.54 | 18367.78 | 18213.04 | 0 |
| 1727816400 | 18354.53 | 147.15 | 0.81 | 18272.73 | 18437.98 | 18189.85 | 0 |
| 1727730000 | 18207.38 | 2.92 | 0.02 | 18196.19 | 18217.4 | 18070.7 | 0 |
| 1727470800 | 18204.46 | 33.16 | 0.18 | 18150.91 | 18293.95 | 18150.91 | 0 |
| 1727384400 | 18171.3 | -37.85 | -0.21 | 18177.49 | 18302.8 | 18102.47 | 0 |
| 1727298000 | 18209.15 | 36.9 | 0.20 | 18197.85 | 18312.45 | 18156.34 | 0 |
| 1727211600 | 18172.25 | -54.79 | -0.30 | 18131.54 | 18209.42 | 18088.11 | 0 |
| 1727125200 | 18227.04 | 154.02 | 0.85 | 18108.42 | 18281.68 | 18067.9 | 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
