Hot Features
プレミアム
DJ Americas Financials (A1FIN)
DOWI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 | 1026.3699 | 14.29 | 1.41 | 1012.23 | 1034.41 | 1008.28 | 0 |
| 1734645600 | 1012.08 | 0.91 | 0.09 | 1011.35 | 1027.78 | 1011.35 | 0 |
| 1734559200 | 1011.17 | -35.27 | -3.37 | 1046.35 | 1048.79 | 1010.88 | 0 |
| 1734472800 | 1046.44 | -8.07 | -0.77 | 1054.23 | 1054.3699 | 1043.89 | 0 |
| 1734386400 | 1054.51 | -0.7 | -0.07 | 1055.26 | 1058.47 | 1053.43 | 0 |
| 1734127200 | 1055.21 | -3.31 | -0.31 | 1058.47 | 1061.25 | 1054.31 | 0 |
| 1734040800 | 1058.52 | -4.92 | -0.46 | 1063.5 | 1066.25 | 1058.47 | 0 |
| 1733954400 | 1063.44 | 3.47 | 0.33 | 1059.89 | 1065.32 | 1059.71 | 0 |
| 1733868000 | 1059.97 | -3.95 | -0.37 | 1063.8 | 1066.08 | 1057.02 | 0 |
| 1733781600 | 1063.92 | -12.67 | -1.18 | 1076.57 | 1077.95 | 1063.65 | 0 |
| 1733522400 | 1076.59 | -0.29 | -0.03 | 1076.76 | 1080.23 | 1073.75 | 0 |
| 1733436000 | 1076.88 | 2.4 | 0.22 | 1074.58 | 1082.41 | 1074.55 | 0 |
| 1733349600 | 1074.48 | -2.69 | -0.25 | 1077.2 | 1077.71 | 1070.82 | 0 |
| 1733263200 | 1077.17 | -6.74 | -0.62 | 1084.1 | 1087.7 | 1076.78 | 0 |
| 1733176800 | 1083.91 | -10.36 | -0.95 | 1093.98 | 1096.03 | 1081.81 | 0 |
| 1732917600 | 1094.27 | -1.43 | -0.13 | 1095.4 | 1099.98 | 1094.01 | 0 |
| 1732744800 | 1095.7 | 3.16 | 0.29 | 1092.6099 | 1102.15 | 1092.41 | 0 |
| 1732658400 | 1092.54 | 1.34 | 0.12 | 1090.17 | 1094.31 | 1084.81 | 0 |
| 1732572000 | 1091.2 | 8.27 | 0.76 | 1082.99 | 1094.75 | 1082.94 | 0 |
| 1732312800 | 1082.93 | 10.96 | 1.02 | 1072.02 | 1083.6099 | 1071.63 | 0 |
| 1732226400 | 1071.97 | 11.79 | 1.11 | 1060.31 | 1076.03 | 1059.99 | 0 |
| 1732140000 | 1060.18 | -2.74 | -0.26 | 1062.8599 | 1065.24 | 1054.88 | 0 |
| 1732053600 | 1062.92 | -3.22 | -0.30 | 1066.23 | 1066.32 | 1055.59 | 0 |
| 1731967200 | 1066.14 | 3.91 | 0.37 | 1062.25 | 1067.3699 | 1058.99 | 0 |
| 1731708000 | 1062.23 | 3.71 | 0.35 | 1058.5 | 1063.6 | 1057.74 | 0 |
| 1731621600 | 1058.52 | -3.25 | -0.31 | 1061.8 | 1064.84 | 1057.51 | 0 |
| 1731535200 | 1061.77 | -0.63 | -0.06 | 1062.31 | 1069.64 | 1061.04 | 0 |
| 1731448800 | 1062.4 | -5.22 | -0.49 | 1067.3699 | 1067.81 | 1059.42 | 0 |
| 1731362400 | 1067.6199 | 12.48 | 1.18 | 1055.01 | 1073.46 | 1054.6 | 0 |
| 1731103200 | 1055.14 | 7.8 | 0.74 | 1047.15 | 1059.63 | 1046.59 | 0 |
| 1731016800 | 1047.34 | -10.8 | -1.02 | 1058.57 | 1058.84 | 1044.6199 | 0 |
| 1730930400 | 1058.14 | 47.78 | 4.73 | 1009.68 | 1059.53 | 1009.18 | 0 |
| 1730844000 | 1010.36 | 11.62 | 1.16 | 998.83 | 1010.44 | 998.75 | 0 |
| 1730757600 | 998.74 | -3.14 | -0.31 | 1002.19 | 1003.41 | 994.12 | 0 |
| 1730494800 | 1001.88 | -1.37 | -0.14 | 1003.2 | 1012.36 | 1001.53 | 0 |
| 1730408400 | 1003.25 | -14.85 | -1.46 | 1017.99 | 1018.1 | 1003.25 | 0 |
| 1730322000 | 1018.1 | 4.05 | 0.40 | 1014.05 | 1024.8 | 1013.82 | 0 |
| 1730235600 | 1014.05 | -5.71 | -0.56 | 1019.75 | 1020.26 | 1013.95 | 0 |
| 1730149200 | 1019.76 | 10.49 | 1.04 | 1009.32 | 1020.9 | 1009.22 | 0 |
| 1729890000 | 1009.27 | -10.42 | -1.02 | 1019.72 | 1025.13 | 1007.68 | 0 |
| 1729803600 | 1019.69 | 1.5 | 0.15 | 1018.31 | 1020.55 | 1014.26 | 0 |
| 1729717200 | 1018.19 | -0.44 | -0.04 | 1018.62 | 1020.02 | 1013.17 | 0 |
| 1729630800 | 1018.63 | -1.07 | -0.10 | 1019.78 | 1020.21 | 1012.44 | 0 |
| 1729544400 | 1019.7 | -11.17 | -1.08 | 1030.81 | 1030.85 | 1018.78 | 0 |
| 1729285200 | 1030.8699 | 1.21 | 0.12 | 1029.68 | 1032.25 | 1025.89 | 0 |
| 1729198800 | 1029.66 | 2.53 | 0.25 | 1026.91 | 1032.53 | 1026.6 | 0 |
| 1729112400 | 1027.13 | 11.54 | 1.14 | 1015.57 | 1027.75 | 1015.36 | 0 |
| 1729026000 | 1015.59 | 3.88 | 0.38 | 1011.5 | 1024.67 | 1011.22 | 0 |
| 1728939600 | 1011.71 | 6.11 | 0.61 | 1005.48 | 1012.75 | 1005.07 | 0 |
| 1728680400 | 1005.6 | 16.79 | 1.70 | 988.71 | 1006.61 | 988.56 | 0 |
| 1728594000 | 988.81 | -3.73 | -0.38 | 992.45 | 992.72 | 985.52 | 0 |
| 1728507600 | 992.54 | 6.43 | 0.65 | 985.98 | 994.24 | 983.6 | 0 |
| 1728421200 | 986.11 | 3.7 | 0.38 | 982.26 | 987.67 | 982.06 | 0 |
| 1728334800 | 982.41 | -11.47 | -1.15 | 993.8 | 993.88 | 978.11 | 0 |
| 1728075600 | 993.88 | 12.43 | 1.27 | 981.43 | 994.25 | 981.14 | 0 |
| 1727989200 | 981.45 | -5.42 | -0.55 | 986.74 | 986.76 | 977.57 | 0 |
| 1727902800 | 986.87 | 0.15 | 0.02 | 986.87 | 989.63 | 982.38 | 0 |
| 1727816400 | 986.72 | -5.81 | -0.59 | 992.49 | 992.68 | 980.97 | 0 |
| 1727730000 | 992.53 | 2.68 | 0.27 | 989.86 | 993.1 | 982.87 | 0 |
| 1727470800 | 989.85 | 2.68 | 0.27 | 987.06 | 995.25 | 987.04 | 0 |
| 1727384400 | 987.17 | 3.37 | 0.34 | 983.89 | 989.87 | 983.87 | 0 |
| 1727298000 | 983.8 | -5.49 | -0.55 | 989.31 | 990.88 | 982.21 | 0 |
| 1727211600 | 989.29 | -5.43 | -0.55 | 994.77 | 995.37 | 986.84 | 0 |
| 1727125200 | 994.72 | 2.09 | 0.21 | 992.55 | 998.34 | 992.53 | 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
