Hot Features
プレミアム
DJ US LargeCap Total Stock Market Total Return (DWLT)
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 | 202506.07 | 2 | 1.12 | 200272.69 | 204224.27 | 199052.89 | 0 |
| 1734645600 | 200262.92 | -190.12 | -0.09 | 200453.51 | 202679.03 | 200229.6 | 0 |
| 1734559200 | 200453.04 | -6 | -3.06 | 206783.04 | 207390.37 | 200355.63 | 0 |
| 1734472800 | 206778.9 | -910.29 | -0.44 | 207694.72 | 207694.72 | 206271.38 | 0 |
| 1734386400 | 207689.19 | 845.63 | 0.41 | 206869.35 | 208075.9 | 206869.35 | 0 |
| 1734127200 | 206843.56 | -27.02 | -0.01 | 206896.74 | 207791.15 | 206310.52 | 0 |
| 1734040800 | 206870.58 | -1 | -0.55 | 208007.24 | 208007.24 | 206870.56 | 0 |
| 1733954400 | 208007.17 | 1 | 0.86 | 206246.62 | 208298.08 | 206246.62 | 0 |
| 1733868000 | 206243.59 | -764.81 | -0.37 | 207012.42 | 207380.95 | 206064.06 | 0 |
| 1733781600 | 207008.4 | -1 | -0.69 | 208464.66 | 208464.66 | 206880.19 | 0 |
| 1733522400 | 208437.15 | 618.78 | 0.30 | 207841.5 | 208719.02 | 207841.5 | 0 |
| 1733436000 | 207818.37 | -488.33 | -0.23 | 208318.62 | 208552.2 | 207749.16 | 0 |
| 1733349600 | 208306.7 | 1 | 0.71 | 206850.59 | 208378.76 | 206850.59 | 0 |
| 1733263200 | 206846.63 | 127.93 | 0.06 | 206722.8 | 206921.3 | 206267.17 | 0 |
| 1733176800 | 206718.7 | 496.61 | 0.24 | 206245.61 | 206947.39 | 206245.61 | 0 |
| 1732917600 | 206222.09 | 1 | 0.54 | 205124.78 | 206639.05 | 205124.78 | 0 |
| 1732744800 | 205105.23 | -762.11 | -0.37 | 205879.58 | 205890.78 | 204586.65 | 0 |
| 1732658400 | 205867.34 | 1 | 0.50 | 204854.44 | 205992.54 | 204854.44 | 0 |
| 1732572000 | 204841.04 | 708.09 | 0.35 | 204134.56 | 205962.27 | 204077.64 | 0 |
| 1732312800 | 204132.95 | 889.63 | 0.44 | 203252.63 | 204262.69 | 203225.44 | 0 |
| 1732226400 | 203243.32 | 1 | 0.62 | 202010.86 | 203748.21 | 201179.78 | 0 |
| 1732140000 | 201981.64 | 104.98 | 0.05 | 201934.67 | 202099.21 | 200046.31 | 0 |
| 1732053600 | 201876.66 | 924.42 | 0.46 | 200954.84 | 202070.57 | 199684.71 | 0 |
| 1731967200 | 200952.24 | 877.33 | 0.44 | 200104.78 | 201427.67 | 199978.92 | 0 |
| 1731708000 | 200074.91 | -2 | -1.30 | 202745.25 | 202745.25 | 199464.58 | 0 |
| 1731621600 | 202717.7 | -1 | -0.63 | 204016.69 | 204320.94 | 202487.31 | 0 |
| 1731535200 | 203992.97 | -12.65 | -0.01 | 204014.13 | 204871.8 | 203483.33 | 0 |
| 1731448800 | 204005.62 | -611.29 | -0.30 | 204629.12 | 204884 | 203168.7 | 0 |
| 1731362400 | 204616.91 | 440.67 | 0.22 | 204176.24 | 205070.76 | 204105.34 | 0 |
| 1731103200 | 204176.24 | 848.34 | 0.42 | 203369.45 | 204712.92 | 203369.45 | 0 |
| 1731016800 | 203327.9 | 1 | 0.76 | 201800.26 | 203707.05 | 201800.26 | 0 |
| 1730930400 | 201795.77 | 5 | 2.64 | 196610.1 | 202022.88 | 196610.1 | 0 |
| 1730844000 | 196609.28 | 2 | 1.26 | 194159.61 | 196620.58 | 194159.61 | 0 |
| 1730757600 | 194157.32 | -510.1 | -0.26 | 194677.36 | 195147.75 | 193633.66 | 0 |
| 1730494800 | 194667.42 | 792.36 | 0.41 | 193883.33 | 196181.2 | 193883.33 | 0 |
| 1730408400 | 193875.06 | -3 | -1.82 | 197487.39 | 197487.39 | 193805.3 | 0 |
| 1730322000 | 197472.51 | -618.03 | -0.31 | 198091.6 | 198748.98 | 197374.45 | 0 |
| 1730235600 | 198090.54 | 356.42 | 0.18 | 197734.22 | 198534.09 | 197009.06 | 0 |
| 1730149200 | 197734.12 | 615.59 | 0.31 | 197121.04 | 198368.85 | 197121.04 | 0 |
| 1729890000 | 197118.53 | -106.39 | -0.05 | 197226.83 | 198977.69 | 196832.18 | 0 |
| 1729803600 | 197224.92 | 465.03 | 0.24 | 196760.01 | 197483.54 | 196370.81 | 0 |
| 1729717200 | 196759.89 | -1 | -0.91 | 198571.8 | 198571.8 | 195560.61 | 0 |
| 1729630800 | 198568.77 | -146.34 | -0.07 | 198715.94 | 198957.17 | 197606.59 | 0 |
| 1729544400 | 198715.11 | -429.42 | -0.22 | 199151.71 | 199196.85 | 197738.64 | 0 |
| 1729285200 | 199144.53 | 814.93 | 0.41 | 198341.12 | 199391.76 | 198341.12 | 0 |
| 1729198800 | 198329.6 | -19.68 | -0.01 | 198351.23 | 199535.92 | 198289.65 | 0 |
| 1729112400 | 198349.28 | 943.83 | 0.48 | 197408.19 | 198496.31 | 197231.55 | 0 |
| 1729026000 | 197405.45 | -1 | -0.73 | 198872.8 | 199148.54 | 197068.43 | 0 |
| 1728939600 | 198856.89 | 1 | 0.77 | 197346.36 | 199235.37 | 197346.36 | 0 |
| 1728680400 | 197346.36 | 1 | 0.66 | 196053.36 | 197572.14 | 195995.47 | 0 |
| 1728594000 | 196051.39 | -336.39 | -0.17 | 196415.67 | 196551.48 | 195490.93 | 0 |
| 1728507600 | 196387.78 | 1 | 0.73 | 194978.72 | 196534.47 | 194769.87 | 0 |
| 1728421200 | 194973.25 | 1 | 0.94 | 193160.41 | 195185.84 | 193160.41 | 0 |
| 1728334800 | 193159.31 | -1 | -0.94 | 195003.53 | 195003.53 | 192830.8 | 0 |
| 1728075600 | 195001.08 | 1 | 0.95 | 193201.1 | 195065.64 | 193201.1 | 0 |
| 1727989200 | 193162.51 | -328.23 | -0.17 | 193491.23 | 193787.75 | 192407.39 | 0 |
| 1727902800 | 193490.74 | 67.23 | 0.03 | 193434.61 | 193829.35 | 192267.32 | 0 |
| 1727816400 | 193423.51 | -1 | -0.93 | 195240.75 | 195240.75 | 192473 | 0 |
| 1727730000 | 195234.96 | 785.65 | 0.40 | 194469.97 | 195321.45 | 193248.56 | 0 |
| 1727470800 | 194449.31 | -217.08 | -0.11 | 194672.95 | 195311.88 | 194074.25 | 0 |
| 1727384400 | 194666.39 | 835.05 | 0.43 | 193842.43 | 195355.48 | 193842.43 | 0 |
| 1727298000 | 193831.34 | -415.57 | -0.21 | 194247.84 | 194518.44 | 193503.21 | 0 |
| 1727211600 | 194246.91 | 479.8 | 0.25 | 193767.97 | 194286.29 | 193120.17 | 0 |
| 1727125200 | 193767.11 | 554.7 | 0.29 | 193214.29 | 193995.26 | 193214.29 | 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
