Hot Features
プレミアム
DJ Global exUS Select Real Estate Securities TR Gross USD Hdg (DWXRSTUH)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 8872.03 | 92.12 | 1.05 | 8812.45 | 8874.42 | 8812.45 | 0 |
| 1732226400 | 8779.91 | -33.68 | -0.38 | 8773.3 | 8788.35 | 8756.08 | 0 |
| 1732140000 | 8813.59 | -42.07 | -0.48 | 8843.84 | 8845.32 | 8799.47 | 0 |
| 1732053600 | 8855.66 | 20.48 | 0.23 | 8863.3799 | 8868.18 | 8826.28 | 0 |
| 1731967200 | 8835.18 | -35.91 | -0.40 | 8871.69 | 8871.69 | 8828.14 | 0 |
| 1731708000 | 8871.09 | 9.41 | 0.11 | 8864.26 | 8882.68 | 8857.83 | 0 |
| 1731621600 | 8861.68 | 31.18 | 0.35 | 8819.45 | 8870.66 | 8815.25 | 0 |
| 1731535200 | 8830.5 | -72.03 | -0.81 | 8871.15 | 8877.61 | 8815.83 | 0 |
| 1731448800 | 8902.53 | -55.83 | -0.62 | 8911.82 | 8937.81 | 8895.31 | 0 |
| 1731362400 | 8958.36 | -13.82 | -0.15 | 8978.56 | 8988.16 | 8957.17 | 0 |
| 1731103200 | 8972.18 | 42.88 | 0.48 | 8953.02 | 8976.76 | 8949.98 | 0 |
| 1731016800 | 8929.3 | -20.83 | -0.23 | 8923.18 | 8943.48 | 8907.02 | 0 |
| 1730930400 | 8950.1299 | -67.42 | -0.75 | 9056.57 | 9067.42 | 8942.65 | 0 |
| 1730844000 | 9017.55 | -7.15 | -0.08 | 9031.33 | 9046.33 | 9014.66 | 0 |
| 1730757600 | 9024.7 | -5.99 | -0.07 | 9040.15 | 9044.01 | 9021.52 | 0 |
| 1730494800 | 9030.69 | 6.26 | 0.07 | 9027.64 | 9054.3799 | 9022.36 | 0 |
| 1730408400 | 9024.43 | -76.06 | -0.84 | 9091.43 | 9092.14 | 9012.4599 | 0 |
| 1730322000 | 9100.49 | -25.97 | -0.28 | 9111.04 | 9173.49 | 9092.05 | 0 |
| 1730235600 | 9126.4599 | -38.02 | -0.41 | 9161.5 | 9177.16 | 9123.15 | 0 |
| 1730149200 | 9164.48 | 43.2 | 0.47 | 9132.25 | 9170.79 | 9130.01 | 0 |
| 1729890000 | 9121.28 | -17.41 | -0.19 | 9127.1 | 9141.26 | 9113.99 | 0 |
| 1729803600 | 9138.69 | -42.59 | -0.46 | 9148.78 | 9165.59 | 9135.12 | 0 |
| 1729717200 | 9181.28 | 3.9 | 0.04 | 9194.6 | 9196.5 | 9167.2099 | 0 |
| 1729630800 | 9177.3799 | -83.1 | -0.90 | 9192.08 | 9202.45 | 9153.11 | 0 |
| 1729544400 | 9260.48 | -75.24 | -0.81 | 9323.11 | 9330.43 | 9255.93 | 0 |
| 1729285200 | 9335.72 | -27.85 | -0.30 | 9341.04 | 9356.08 | 9321.95 | 0 |
| 1729198800 | 9363.57 | 1.4 | 0.01 | 9379.09 | 9389.28 | 9346.49 | 0 |
| 1729112400 | 9362.17 | 44.36 | 0.48 | 9335.6 | 9367.07 | 9237.08 | 0 |
| 1729026000 | 9317.81 | -3.3 | -0.04 | 9303.87 | 9327.17 | 9291.55 | 0 |
| 1728939600 | 9321.11 | -2.7 | -0.03 | 9322.22 | 9329.9599 | 9295.72 | 0 |
| 1728680400 | 9323.81 | 29.97 | 0.32 | 9294.41 | 9334.55 | 9286.36 | 0 |
| 1728594000 | 9293.84 | -35.92 | -0.39 | 9320.7 | 9323.19 | 9271.4 | 0 |
| 1728507600 | 9329.76 | 23.88 | 0.26 | 9332.62 | 9344.28 | 9322 | 0 |
| 1728421200 | 9305.8799 | -62.53 | -0.67 | 9317.98 | 9326.76 | 9297.07 | 0 |
| 1728334800 | 9368.41 | -76.08 | -0.81 | 9381.81 | 9402.9599 | 9365.53 | 0 |
| 1728075600 | 9444.49 | -11.25 | -0.12 | 9475.92 | 9501.44 | 9440 | 0 |
| 1727989200 | 9455.74 | -13.52 | -0.14 | 9493.05 | 9495.15 | 9446.99 | 0 |
| 1727902800 | 9469.26 | -51.09 | -0.54 | 9488.3 | 9493.15 | 9447.32 | 0 |
| 1727816400 | 9520.35 | 66.82 | 0.71 | 9495.82 | 9551.9 | 9488.59 | 0 |
| 1727730000 | 9453.53 | -137.13 | -1.43 | 9468.47 | 9469.89 | 9422.89 | 0 |
| 1727470800 | 9590.66 | 60.45 | 0.63 | 9593.23 | 9612.77 | 9573.52 | 0 |
| 1727384400 | 9530.2099 | 91.96 | 0.97 | 9513.94 | 9552.52 | 9512.34 | 0 |
| 1727298000 | 9438.25 | -1.32 | -0.01 | 9453.6 | 9464.29 | 9432.2 | 0 |
| 1727211600 | 9439.57 | -21.3 | -0.23 | 9463.93 | 9463.93 | 9406.64 | 0 |
| 1727125200 | 9460.87 | 22.73 | 0.24 | 9426.55 | 9465.69 | 9423.31 | 0 |
| 1726866000 | 9438.14 | -65.85 | -0.69 | 9456.89 | 9473.1299 | 9435.4 | 0 |
| 1726779600 | 9503.99 | 80.29 | 0.85 | 9531.56 | 9534.39 | 9486.34 | 0 |
| 1726693200 | 9423.7 | -54.34 | -0.57 | 9432.78 | 9442.43 | 9395.16 | 0 |
| 1726606800 | 9478.04 | -16.17 | -0.17 | 9529.11 | 9531.09 | 9474.08 | 0 |
| 1726520400 | 9494.2099 | 8.5 | 0.09 | 9504.18 | 9515.97 | 9485.52 | 0 |
| 1726261200 | 9485.7099 | 63.79 | 0.68 | 9455.01 | 9499.97 | 9453.6 | 0 |
| 1726174800 | 9421.92 | 71.25 | 0.76 | 9416.95 | 9423.69 | 9399.41 | 0 |
| 1726088400 | 9350.67 | -63.7 | -0.68 | 9351.07 | 9388.3 | 9323.16 | 0 |
| 1726002000 | 9414.37 | 77.5 | 0.83 | 9387.76 | 9417.39 | 9380.95 | 0 |
| 1725915600 | 9336.87 | -1.62 | -0.02 | 9334.54 | 9340.43 | 9306.3799 | 0 |
| 1725656400 | 9338.49 | 43.9 | 0.47 | 9311.85 | 9360.9599 | 9298.28 | 0 |
| 1725570000 | 9294.59 | 88.5 | 0.96 | 9268.99 | 9323.6 | 9266.2099 | 0 |
| 1725483600 | 9206.09 | -57.99 | -0.63 | 9164.12 | 9220.39 | 9151.75 | 0 |
| 1725397200 | 9264.08 | -14.17 | -0.15 | 9286.31 | 9289.7 | 9237.54 | 0 |
| 1725051600 | 9278.25 | 60.95 | 0.66 | 9268.74 | 9297.34 | 9267.77 | 0 |
| 1724965200 | 9217.3 | -68.18 | -0.73 | 9289.16 | 9302.05 | 9216.48 | 0 |
| 1724878800 | 9285.48 | -11.1 | -0.12 | 9281.26 | 9294.84 | 9275.62 | 0 |
| 1724792400 | 9296.58 | 4.13 | 0.04 | 9325.59 | 9330.06 | 9289.14 | 0 |
| 1724706000 | 9292.45 | 119.68 | 1.30 | 9273.84 | 9294.73 | 9273.58 | 0 |
| 1724446800 | 9172.77 | 59.34 | 0.65 | 9126.32 | 9176.94 | 9125.52 | 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
