Hot Features
プレミアム
DJ US Reinsurance Total Stock Market (DWCRNS)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 33450.089 | -1 | -3.78 | 34672.29 | 34672.29 | 33392.309 | 0 |
| 1738101600 | 34764.64 | -280.22 | -0.80 | 34892.96 | 35013.79 | 34589.53 | 0 |
| 1738015200 | 35044.86 | 716.15 | 2.09 | 34457.09 | 35049.78 | 34374.3 | 0 |
| 1737756000 | 34328.71 | 237.69 | 0.70 | 34121.15 | 34357.9 | 34116.12 | 0 |
| 1737669600 | 34091.02 | -165.54 | -0.48 | 34235.16 | 34285.61 | 34013.25 | 0 |
| 1737583200 | 34256.56 | -111.97 | -0.33 | 34461.69 | 34572.51 | 34222.67 | 0 |
| 1737496800 | 34368.53 | 120.92 | 0.35 | 34372.07 | 34660.82 | 34289 | 0 |
| 1737151200 | 34247.61 | 36.56 | 0.11 | 34357.08 | 34478.77 | 34206.27 | 0 |
| 1737064800 | 34211.05 | 194.71 | 0.57 | 34053.78 | 34324.42 | 34037.66 | 0 |
| 1736978400 | 34016.34 | 304.68 | 0.90 | 34006.83 | 34161.84 | 33791.7 | 0 |
| 1736892000 | 33711.66 | 388.34 | 1.17 | 33290.55 | 33738.7 | 33213.629 | 0 |
| 1736805600 | 33323.32 | -30.49 | -0.09 | 33167.04 | 33490.67 | 33161.54 | 0 |
| 1736546400 | 33353.809 | -872.99 | -2.55 | 33964.35 | 34007.43 | 33152.269 | 0 |
| 1736373600 | 34226.8 | -111.27 | -0.32 | 34142.49 | 34257.16 | 33745.03 | 0 |
| 1736287200 | 34338.07 | 620.02 | 1.84 | 33830.96 | 34515.29 | 33823.36 | 0 |
| 1736200800 | 33718.05 | -289.98 | -0.85 | 33925.09 | 34255.51 | 33672.14 | 0 |
| 1735941600 | 34008.03 | 358.26 | 1.06 | 33759.72 | 34058.88 | 33466.93 | 0 |
| 1735855200 | 33649.77 | 71.34 | 0.21 | 33726.58 | 33867.45 | 33404.1 | 0 |
| 1735682400 | 33578.43 | 293.53 | 0.88 | 33397.97 | 33684.35 | 33383.4 | 0 |
| 1735596000 | 33284.9 | -26.44 | -0.08 | 33091.4 | 33426.42 | 32979.37 | 0 |
| 1735336800 | 33311.339 | -156.71 | -0.47 | 33238.23 | 33623.3 | 33134.79 | 0 |
| 1735250400 | 33468.05 | 145.2 | 0.44 | 33275.79 | 33529.17 | 33222.73 | 0 |
| 1735077600 | 33322.85 | 175.34 | 0.53 | 33179.33 | 33347.059 | 33079.989 | 0 |
| 1734991200 | 33147.51 | 138.42 | 0.42 | 32848.809 | 33185.58 | 32816.699 | 0 |
| 1734732000 | 33009.089 | 372.8 | 1.14 | 32464.87 | 33366.239 | 32446.7 | 0 |
| 1734645600 | 32636.29 | 420.81 | 1.31 | 32332.22 | 32901.86 | 32332.22 | 0 |
| 1734559200 | 32215.48 | -1 | -3.31 | 33287.89 | 33287.89 | 32208.06 | 0 |
| 1734472800 | 33319.019 | -397.43 | -1.18 | 33531.26 | 33605.81 | 33188.9 | 0 |
| 1734386400 | 33716.45 | -460.23 | -1.35 | 34194.76 | 34194.76 | 33579.92 | 0 |
| 1734127200 | 34176.68 | 24.9 | 0.07 | 34325.75 | 34390.72 | 34154.07 | 0 |
| 1734040800 | 34151.78 | -76.51 | -0.22 | 34476.43 | 34694.46 | 34140.58 | 0 |
| 1733954400 | 34228.29 | 76.1 | 0.22 | 34202.85 | 34276.69 | 33969.45 | 0 |
| 1733868000 | 34152.19 | -593.08 | -1.71 | 34676.11 | 34676.11 | 33964.95 | 0 |
| 1733781600 | 34745.27 | -514.03 | -1.46 | 35151.58 | 35311.15 | 34713.42 | 0 |
| 1733522400 | 35259.3 | -438.06 | -1.23 | 35638.15 | 35746.12 | 35117.44 | 0 |
| 1733436000 | 35697.36 | -71.05 | -0.20 | 35969.14 | 36063 | 35697.36 | 0 |
| 1733349600 | 35768.41 | -395.58 | -1.09 | 36199.09 | 36233.95 | 35548.05 | 0 |
| 1733263200 | 36163.99 | -51.27 | -0.14 | 36233.74 | 36433.51 | 36014.37 | 0 |
| 1733176800 | 36215.26 | -94.07 | -0.26 | 36420.68 | 36420.68 | 36022.75 | 0 |
| 1732917600 | 36309.33 | -70.74 | -0.19 | 36464.79 | 36581.09 | 36297.59 | 0 |
| 1732744800 | 36380.07 | 40.35 | 0.11 | 36359.39 | 36630 | 36257.88 | 0 |
| 1732658400 | 36339.72 | 28.56 | 0.08 | 36138.05 | 36375.41 | 35903.73 | 0 |
| 1732572000 | 36311.16 | 350.14 | 0.97 | 36129.54 | 36460.09 | 36129.54 | 0 |
| 1732312800 | 35961.02 | 462.97 | 1.30 | 35584.94 | 36032.28 | 35584.94 | 0 |
| 1732226400 | 35498.05 | 371.85 | 1.06 | 35267.03 | 35693.42 | 35113.8 | 0 |
| 1732140000 | 35126.2 | 199.78 | 0.57 | 35051.04 | 35177.2 | 34902.79 | 0 |
| 1732053600 | 34926.42 | -176.78 | -0.50 | 34747.59 | 35048.02 | 34617.57 | 0 |
| 1731967200 | 35103.2 | 95.19 | 0.27 | 34781.03 | 35109.16 | 34781.03 | 0 |
| 1731708000 | 35008.01 | 392.59 | 1.13 | 34799.2 | 35044.55 | 34681.71 | 0 |
| 1731621600 | 34615.42 | -277.18 | -0.79 | 34913.51 | 34985.59 | 34456.19 | 0 |
| 1731535200 | 34892.6 | 4.39 | 0.01 | 34874.67 | 35093.67 | 34782.98 | 0 |
| 1731448800 | 34888.21 | -30.63 | -0.09 | 34745.76 | 34956.41 | 34709.9 | 0 |
| 1731362400 | 34918.84 | 106.8 | 0.31 | 35087.25 | 35181.08 | 34752.88 | 0 |
| 1731103200 | 34812.04 | 447.75 | 1.30 | 34769.66 | 34947.79 | 34621.74 | 0 |
| 1731016800 | 34364.29 | -933.04 | -2.64 | 36086.81 | 36086.81 | 34316.47 | 0 |
| 1730930400 | 35297.33 | 1 | 4.33 | 35474.01 | 35525.29 | 34605.44 | 0 |
| 1730844000 | 33833.7 | 373.1 | 1.12 | 33506.239 | 33910.27 | 33484.989 | 0 |
| 1730757600 | 33460.6 | -171.41 | -0.51 | 33496.059 | 33684.68 | 33404.629 | 0 |
| 1730494800 | 33632.01 | 112.38 | 0.34 | 33343.91 | 34149.69 | 33343.91 | 0 |
| 1730408400 | 33519.629 | -1 | -3.29 | 33979.78 | 34183.08 | 33413.5 | 0 |
| 1730322000 | 34661.25 | 240.24 | 0.70 | 34375.82 | 34870.62 | 34359.5 | 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
