Hot Features
プレミアム
DJ Brookfield Global Infrastructure Total Return Index USD (DJBGIT)
DOWI
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 8642.72 | 83.3 | 0.97 | 8561.06 | 8647.04 | 8547.92 | 0 |
| 1732140000 | 8559.42 | -9.14 | -0.11 | 8581.65 | 8586.36 | 8525.57 | 0 |
| 1732053600 | 8568.56 | 62.63 | 0.74 | 8518.14 | 8571.18 | 8472.41 | 0 |
| 1731967200 | 8505.93 | 81.41 | 0.97 | 8435.06 | 8506.51 | 8418.04 | 0 |
| 1731708000 | 8424.52 | 63.01 | 0.75 | 8375.79 | 8427.04 | 8350.6 | 0 |
| 1731621600 | 8361.51 | 14.7 | 0.18 | 8340.76 | 8397.12 | 8338.75 | 0 |
| 1731535200 | 8346.81 | -51.67 | -0.62 | 8383.25 | 8402.73 | 8340.66 | 0 |
| 1731448800 | 8398.48 | -86.54 | -1.02 | 8456.41 | 8466.29 | 8377.39 | 0 |
| 1731362400 | 8485.02 | 51.26 | 0.61 | 8446 | 8498.65 | 8437.1 | 0 |
| 1731103200 | 8433.76 | 53.54 | 0.64 | 8382.84 | 8449.26 | 8369.51 | 0 |
| 1731016800 | 8380.22 | 63.86 | 0.77 | 8342.7 | 8404.06 | 8327.7099 | 0 |
| 1730930400 | 8316.36 | -38.43 | -0.46 | 8312.34 | 8335.22 | 8244.73 | 0 |
| 1730844000 | 8354.79 | 91.83 | 1.11 | 8275.33 | 8354.8 | 8256.28 | 0 |
| 1730757600 | 8262.9599 | 37.58 | 0.46 | 8251.5 | 8288.62 | 8215.41 | 0 |
| 1730494800 | 8225.3799 | -76.17 | -0.92 | 8297.69 | 8344.98 | 8221.41 | 0 |
| 1730408400 | 8301.55 | -13.26 | -0.16 | 8314.73 | 8338.25 | 8282.62 | 0 |
| 1730322000 | 8314.81 | 5.71 | 0.07 | 8306.05 | 8349.35 | 8286.01 | 0 |
| 1730235600 | 8309.1 | -102.85 | -1.22 | 8413.69 | 8426.78 | 8288.76 | 0 |
| 1730149200 | 8411.95 | 25.8 | 0.31 | 8388.56 | 8432.15 | 8387.1299 | 0 |
| 1729890000 | 8386.15 | -87.12 | -1.03 | 8446.54 | 8475.47 | 8382.32 | 0 |
| 1729803600 | 8473.27 | 14.38 | 0.17 | 8473.36 | 8500.92 | 8454.24 | 0 |
| 1729717200 | 8458.89 | 6.37 | 0.08 | 8450.76 | 8468.7 | 8430.58 | 0 |
| 1729630800 | 8452.52 | -14.71 | -0.17 | 8459.83 | 8461.81 | 8412.11 | 0 |
| 1729544400 | 8467.23 | -95.21 | -1.11 | 8548.08 | 8561.68 | 8448.53 | 0 |
| 1729285200 | 8562.44 | 48.22 | 0.57 | 8510.86 | 8563.07 | 8500.14 | 0 |
| 1729198800 | 8514.22 | -36.77 | -0.43 | 8546.55 | 8561.43 | 8502.72 | 0 |
| 1729112400 | 8550.99 | 52.55 | 0.62 | 8496.47 | 8556.9 | 8492.87 | 0 |
| 1729026000 | 8498.44 | 57.3 | 0.68 | 8447.04 | 8512.99 | 8446.91 | 0 |
| 1728939600 | 8441.14 | 48.95 | 0.58 | 8386.33 | 8445.22 | 8378.94 | 0 |
| 1728680400 | 8392.19 | 65.26 | 0.78 | 8324.35 | 8393.42 | 8317.47 | 0 |
| 1728594000 | 8326.93 | -19.59 | -0.23 | 8348.66 | 8366.34 | 8315.17 | 0 |
| 1728507600 | 8346.52 | 11.85 | 0.14 | 8343.08 | 8354.48 | 8295.89 | 0 |
| 1728421200 | 8334.67 | -34.13 | -0.41 | 8342.95 | 8348.33 | 8307.56 | 0 |
| 1728334800 | 8368.8 | -36.15 | -0.43 | 8403.06 | 8415.08 | 8350.3799 | 0 |
| 1728075600 | 8404.95 | -5.73 | -0.07 | 8416.8 | 8420.78 | 8349.2099 | 0 |
| 1727989200 | 8410.68 | -54.58 | -0.64 | 8446.22 | 8446.23 | 8390.07 | 0 |
| 1727902800 | 8465.26 | -4.32 | -0.05 | 8470.5 | 8479.91 | 8426.34 | 0 |
| 1727816400 | 8469.58 | 40.25 | 0.48 | 8428.64 | 8474.55 | 8406.24 | 0 |
| 1727730000 | 8429.33 | -7.65 | -0.09 | 8419.51 | 8431.76 | 8378.39 | 0 |
| 1727470800 | 8436.98 | 38.53 | 0.46 | 8410.29 | 8464.6 | 8405.51 | 0 |
| 1727384400 | 8398.45 | -33.49 | -0.40 | 8455.7099 | 8463.7 | 8388.17 | 0 |
| 1727298000 | 8431.94 | -32.03 | -0.38 | 8453.79 | 8479 | 8420.61 | 0 |
| 1727211600 | 8463.97 | 7.96 | 0.09 | 8462.51 | 8497.7099 | 8446.45 | 0 |
| 1727125200 | 8456.01 | 68.14 | 0.81 | 8391.29 | 8458.69 | 8388.09 | 0 |
| 1726866000 | 8387.87 | 34.88 | 0.42 | 8355.76 | 8390.3799 | 8326.26 | 0 |
| 1726779600 | 8352.99 | -44.33 | -0.53 | 8411.09 | 8411.09 | 8317.01 | 0 |
| 1726693200 | 8397.32 | -61.07 | -0.72 | 8458.9599 | 8471.15 | 8390.06 | 0 |
| 1726606800 | 8458.39 | 6.02 | 0.07 | 8467.77 | 8490.37 | 8451.75 | 0 |
| 1726520400 | 8452.37 | 74.03 | 0.88 | 8388.7099 | 8461.91 | 8388.55 | 0 |
| 1726261200 | 8378.34 | 78.65 | 0.95 | 8319.18 | 8378.35 | 8318.39 | 0 |
| 1726174800 | 8299.69 | 20.95 | 0.25 | 8292.42 | 8307.12 | 8264.24 | 0 |
| 1726088400 | 8278.74 | -38.89 | -0.47 | 8311.29 | 8320.31 | 8202.8 | 0 |
| 1726002000 | 8317.6299 | 1.97 | 0.02 | 8321.98 | 8344.87 | 8278.52 | 0 |
| 1725915600 | 8315.66 | 38.77 | 0.47 | 8270.1 | 8326.7099 | 8266.8 | 0 |
| 1725656400 | 8276.89 | -41.14 | -0.49 | 8318.95 | 8347.18 | 8264.37 | 0 |
| 1725570000 | 8318.03 | 47.19 | 0.57 | 8279.17 | 8348.01 | 8277.52 | 0 |
| 1725483600 | 8270.84 | 24.81 | 0.30 | 8238.83 | 8308.44 | 8229.12 | 0 |
| 1725397200 | 8246.03 | 19.86 | 0.24 | 8223.16 | 8262.37 | 8185.8 | 0 |
| 1725051600 | 8226.17 | 54.95 | 0.67 | 8191.44 | 8228.99 | 8174.26 | 0 |
| 1724965200 | 8171.22 | 12.83 | 0.16 | 8162.06 | 8175.89 | 8108.61 | 0 |
| 1724878800 | 8158.39 | -11.82 | -0.14 | 8165.63 | 8193.35 | 8141.47 | 0 |
| 1724792400 | 8170.21 | -12.14 | -0.15 | 8186.39 | 8191.44 | 8157.41 | 0 |
| 1724706000 | 8182.35 | 15.51 | 0.19 | 8164.26 | 8215.36 | 8161.88 | 0 |
| 1724446800 | 8166.84 | 109.17 | 1.35 | 8069.24 | 8171.13 | 8067.34 | 0 |
| 1724360400 | 8057.67 | 8.41 | 0.10 | 8060.64 | 8072.15 | 8038.51 | 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
