Hot Features
プレミアム
DJ US General Retailers Total Stock Market (DWCRTS)
DOWI
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 29002.05 | -118.63 | -0.41 | 29129.38 | 29131.62 | 28936.61 | 0 |
| 1732658400 | 29120.68 | 431.4 | 1.50 | 28708.91 | 29135.51 | 28702.97 | 0 |
| 1732572000 | 28689.28 | 387.84 | 1.37 | 28576.13 | 28786.65 | 28485.18 | 0 |
| 1732312800 | 28301.44 | 216.34 | 0.77 | 28240.74 | 28386.45 | 28187.37 | 0 |
| 1732226400 | 28085.1 | 30.11 | 0.11 | 28090.8 | 28131.38 | 27862.91 | 0 |
| 1732140000 | 28054.99 | -178.84 | -0.63 | 28052.31 | 28070.96 | 27749.56 | 0 |
| 1732053600 | 28233.83 | 227.86 | 0.81 | 27840.06 | 28320.03 | 27826.12 | 0 |
| 1731967200 | 28005.97 | 87.45 | 0.31 | 27958.75 | 28175.71 | 27897.52 | 0 |
| 1731708000 | 27918.52 | -636.36 | -2.23 | 28201.46 | 28253.89 | 27765.97 | 0 |
| 1731621600 | 28554.88 | -249.46 | -0.87 | 28785.9 | 28887.18 | 28522.95 | 0 |
| 1731535200 | 28804.34 | 416.67 | 1.47 | 28470.33 | 28901.45 | 28470.33 | 0 |
| 1731448800 | 28387.67 | 123.46 | 0.44 | 28364.61 | 28491.47 | 28208.83 | 0 |
| 1731362400 | 28264.21 | -28 | -0.10 | 28338.38 | 28463.71 | 28191.28 | 0 |
| 1731103200 | 28292.21 | 51.38 | 0.18 | 28278.56 | 28419.25 | 28224.51 | 0 |
| 1731016800 | 28240.83 | 398.56 | 1.43 | 27914.57 | 28329.27 | 27897.35 | 0 |
| 1730930400 | 27842.27 | 484.27 | 1.77 | 27579.22 | 27854.83 | 27334.4 | 0 |
| 1730844000 | 27358 | 380.85 | 1.41 | 27024.44 | 27359.5 | 27010.72 | 0 |
| 1730757600 | 26977.15 | -5.68 | -0.02 | 26923.81 | 27103.46 | 26837.16 | 0 |
| 1730494800 | 26982.83 | 669.35 | 2.54 | 27054.95 | 27234.27 | 26945.55 | 0 |
| 1730408400 | 26313.48 | -355.8 | -1.33 | 26477.18 | 26556.19 | 26256.17 | 0 |
| 1730322000 | 26669.28 | 34.63 | 0.13 | 26840.18 | 26878.92 | 26647.79 | 0 |
| 1730235600 | 26634.65 | 22.29 | 0.08 | 26493.49 | 26720.93 | 26396.71 | 0 |
| 1730149200 | 26612.36 | 63.89 | 0.24 | 26745.7 | 26763.82 | 26606.08 | 0 |
| 1729890000 | 26548.47 | 12.26 | 0.05 | 26681.23 | 26847.33 | 26521.47 | 0 |
| 1729803600 | 26536.21 | 93.23 | 0.35 | 26507.09 | 26584.31 | 26412.48 | 0 |
| 1729717200 | 26442.98 | -314.7 | -1.18 | 26668.75 | 26720.24 | 26305.68 | 0 |
| 1729630800 | 26757.68 | -27.29 | -0.10 | 26635.1 | 26884.51 | 26535.32 | 0 |
| 1729544400 | 26784.97 | -147.26 | -0.55 | 26873.95 | 26879.78 | 26624.38 | 0 |
| 1729285200 | 26932.23 | 317.63 | 1.19 | 26715.9 | 27019.53 | 26712.26 | 0 |
| 1729198800 | 26614.6 | -75.01 | -0.28 | 26786.76 | 26802.16 | 26540.13 | 0 |
| 1729112400 | 26689.61 | -20.86 | -0.08 | 26657.67 | 26721.3 | 26562.12 | 0 |
| 1729026000 | 26710.47 | 74.94 | 0.28 | 26654.04 | 26809.83 | 26613.33 | 0 |
| 1728939600 | 26635.53 | -40.73 | -0.15 | 26732.08 | 26734.56 | 26610.89 | 0 |
| 1728680400 | 26676.26 | 190.01 | 0.72 | 26503.57 | 26736.41 | 26503.57 | 0 |
| 1728594000 | 26486.25 | -59.25 | -0.22 | 26567.4 | 26611.02 | 26419.58 | 0 |
| 1728507600 | 26545.5 | 267.08 | 1.02 | 26334.34 | 26584.25 | 26272.92 | 0 |
| 1728421200 | 26278.42 | 341.05 | 1.31 | 26070.36 | 26311.45 | 26013.81 | 0 |
| 1728334800 | 25937.37 | -540.25 | -2.04 | 26183.53 | 26222.21 | 25873.59 | 0 |
| 1728075600 | 26477.62 | 356.11 | 1.36 | 26438.91 | 26550.3 | 26193.59 | 0 |
| 1727989200 | 26121.51 | -226.66 | -0.86 | 26150.82 | 26220.69 | 25997.25 | 0 |
| 1727902800 | 26348.17 | -61.01 | -0.23 | 26312.5 | 26467.03 | 26266.77 | 0 |
| 1727816400 | 26409.18 | -107.26 | -0.40 | 26396.27 | 26537.65 | 26183.73 | 0 |
| 1727730000 | 26516.44 | -19.58 | -0.07 | 26494.33 | 26624.47 | 26316.23 | 0 |
| 1727470800 | 26536.02 | -221.62 | -0.83 | 26718.47 | 26743.35 | 26475.96 | 0 |
| 1727384400 | 26757.64 | -110.71 | -0.41 | 27015.49 | 27018.47 | 26637.76 | 0 |
| 1727298000 | 26868.35 | -89.77 | -0.33 | 26946.3 | 26946.3 | 26830.19 | 0 |
| 1727211600 | 26958.12 | 117.49 | 0.44 | 26909.52 | 26969.76 | 26654.1 | 0 |
| 1727125200 | 26840.63 | 235.26 | 0.88 | 26616.59 | 26865.49 | 26562.14 | 0 |
| 1726866000 | 26605.37 | 96.02 | 0.36 | 26518.8 | 26615.57 | 26322.06 | 0 |
| 1726779600 | 26509.35 | 336.7 | 1.29 | 26566.45 | 26626.57 | 26416.02 | 0 |
| 1726693200 | 26172.65 | -64.53 | -0.25 | 26232.32 | 26479.6 | 26115.37 | 0 |
| 1726606800 | 26237.18 | 70.02 | 0.27 | 26316.94 | 26510.26 | 26165.71 | 0 |
| 1726520400 | 26167.16 | -85.94 | -0.33 | 26233.19 | 26313.29 | 26046.53 | 0 |
| 1726261200 | 26253.1 | 178.32 | 0.68 | 26105.39 | 26359.83 | 26078.89 | 0 |
| 1726174800 | 26074.78 | 327.29 | 1.27 | 25814.85 | 26094.07 | 25761.85 | 0 |
| 1726088400 | 25747.49 | 324.48 | 1.28 | 25403.35 | 25782.8 | 24948.32 | 0 |
| 1726002000 | 25423.01 | 295.92 | 1.18 | 25236.74 | 25469.92 | 25178.02 | 0 |
| 1725915600 | 25127.09 | 394.5 | 1.60 | 24973.33 | 25194.15 | 24926.56 | 0 |
| 1725656400 | 24732.59 | -540.8 | -2.14 | 25252.15 | 25324.11 | 24723.59 | 0 |
| 1725570000 | 25273.39 | 200.38 | 0.80 | 25184.33 | 25373.93 | 25067.79 | 0 |
| 1725483600 | 25073.01 | -159.92 | -0.63 | 25105.39 | 25209.59 | 24951.44 | 0 |
| 1725397200 | 25232.93 | -315.83 | -1.24 | 25495.59 | 25522.5 | 25125.14 | 0 |
| 1725051600 | 25548.76 | 439.96 | 1.75 | 25232.63 | 25582.15 | 25153.79 | 0 |
| 1724965200 | 25108.8 | -17.97 | -0.07 | 25340.33 | 25340.33 | 25043.28 | 0 |
| 1724878800 | 25126.77 | -276.16 | -1.09 | 25427 | 25427 | 24953.74 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
