Hot Features
プレミアム
DJ Brookfield Global Infrastructure Composite Yield Index USD (DJBGIY)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 3222.3 | 8.09 | 0.25 | 3218.6 | 3235.92 | 3210.26 | 0 |
| 1732226400 | 3214.21 | 34.64 | 1.09 | 3175.83 | 3216.1 | 3172.43 | 0 |
| 1732140000 | 3179.57 | -2.21 | -0.07 | 3184.48 | 3186.59 | 3164.4899 | 0 |
| 1732053600 | 3181.78 | 19.97 | 0.63 | 3165.63 | 3183.19 | 3146.7399 | 0 |
| 1731967200 | 3161.81 | 32.48 | 1.04 | 3132.93 | 3162.32 | 3128.26 | 0 |
| 1731708000 | 3129.33 | 19.32 | 0.62 | 3111.75 | 3130.29 | 3103.26 | 0 |
| 1731621600 | 3110.01 | 15.27 | 0.49 | 3092.78 | 3119.41 | 3091.84 | 0 |
| 1731535200 | 3094.7399 | -18.82 | -0.60 | 3107.37 | 3111.79 | 3091.34 | 0 |
| 1731448800 | 3113.56 | -35.62 | -1.13 | 3139.03 | 3142.67 | 3106.07 | 0 |
| 1731362400 | 3149.18 | 19.35 | 0.62 | 3134.41 | 3152.4899 | 3130.92 | 0 |
| 1731103200 | 3129.83 | 5.8 | 0.19 | 3124.2399 | 3135.35 | 3113.71 | 0 |
| 1731016800 | 3124.03 | 19.64 | 0.63 | 3114.13 | 3132.98 | 3108.11 | 0 |
| 1730930400 | 3104.39 | 4.61 | 0.15 | 3084.7 | 3111.58 | 3071.09 | 0 |
| 1730844000 | 3099.78 | 33.84 | 1.10 | 3071.82 | 3099.78 | 3069.53 | 0 |
| 1730757600 | 3065.94 | 15.9 | 0.52 | 3060.01 | 3073.8 | 3050.59 | 0 |
| 1730494800 | 3050.04 | -24.46 | -0.80 | 3072.4899 | 3088.1 | 3048.05 | 0 |
| 1730408400 | 3074.5 | -18.84 | -0.61 | 3089.91 | 3090.82 | 3069.13 | 0 |
| 1730322000 | 3093.34 | 3.97 | 0.13 | 3086.15 | 3101.87 | 3079.92 | 0 |
| 1730235600 | 3089.37 | -27.63 | -0.89 | 3116.53 | 3121.18 | 3080.85 | 0 |
| 1730149200 | 3117 | 6.84 | 0.22 | 3111.19 | 3122.45 | 3110.4699 | 0 |
| 1729890000 | 3110.16 | -27.55 | -0.88 | 3127.14 | 3137.93 | 3108.98 | 0 |
| 1729803600 | 3137.71 | 4.23 | 0.13 | 3138.68 | 3148.48 | 3128.9 | 0 |
| 1729717200 | 3133.48 | -3.22 | -0.10 | 3137.14 | 3140.51 | 3123.12 | 0 |
| 1729630800 | 3136.7 | -5.42 | -0.17 | 3140.09 | 3140.2399 | 3121.95 | 0 |
| 1729544400 | 3142.12 | -30.79 | -0.97 | 3167.25 | 3172.86 | 3136.86 | 0 |
| 1729285200 | 3172.91 | 18.07 | 0.57 | 3154.2399 | 3173 | 3149.84 | 0 |
| 1729198800 | 3154.84 | -10.43 | -0.33 | 3163.66 | 3169.42 | 3151.09 | 0 |
| 1729112400 | 3165.27 | 23.88 | 0.76 | 3142.31 | 3168.1 | 3140.2 | 0 |
| 1729026000 | 3141.39 | 10.93 | 0.35 | 3130.32 | 3150.66 | 3128.11 | 0 |
| 1728939600 | 3130.46 | 11.87 | 0.38 | 3116.7 | 3132.69 | 3112.03 | 0 |
| 1728680400 | 3118.59 | 27.1 | 0.88 | 3090.39 | 3119.55 | 3086.94 | 0 |
| 1728594000 | 3091.4899 | -4.72 | -0.15 | 3098.16 | 3104.19 | 3088.7399 | 0 |
| 1728507600 | 3096.21 | 8.56 | 0.28 | 3090.16 | 3098.4 | 3075.81 | 0 |
| 1728421200 | 3087.65 | -16.93 | -0.55 | 3094.42 | 3096.71 | 3076.87 | 0 |
| 1728334800 | 3104.58 | -15.8 | -0.51 | 3118.9899 | 3123.12 | 3099.2199 | 0 |
| 1728075600 | 3120.38 | 4.8 | 0.15 | 3118.86 | 3122.43 | 3102.78 | 0 |
| 1727989200 | 3115.58 | -14.49 | -0.46 | 3122.18 | 3122.39 | 3102.7199 | 0 |
| 1727902800 | 3130.07 | -2.96 | -0.09 | 3134.65 | 3141.59 | 3116.19 | 0 |
| 1727816400 | 3133.03 | 17.88 | 0.57 | 3114.4 | 3133.25 | 3105.63 | 0 |
| 1727730000 | 3115.15 | -4.82 | -0.15 | 3114.23 | 3117.92 | 3098.29 | 0 |
| 1727470800 | 3119.9699 | 14.93 | 0.48 | 3105.65 | 3126.3 | 3104.2199 | 0 |
| 1727384400 | 3105.04 | -14.7 | -0.47 | 3125.8 | 3128.82 | 3101.56 | 0 |
| 1727298000 | 3119.7399 | -12.01 | -0.38 | 3126.91 | 3135.38 | 3115.09 | 0 |
| 1727211600 | 3131.75 | 6.06 | 0.19 | 3127.41 | 3142.17 | 3124.25 | 0 |
| 1727125200 | 3125.69 | 24.19 | 0.78 | 3100.68 | 3126.58 | 3099.82 | 0 |
| 1726866000 | 3101.5 | 16.09 | 0.52 | 3087.87 | 3104.32 | 3078.73 | 0 |
| 1726779600 | 3085.41 | -17.19 | -0.55 | 3107.02 | 3107.62 | 3078.05 | 0 |
| 1726693200 | 3102.6 | -18.1 | -0.58 | 3121.56 | 3128.9899 | 3098.9699 | 0 |
| 1726606800 | 3120.7 | -0.31 | -0.01 | 3126.9699 | 3133.86 | 3117.04 | 0 |
| 1726520400 | 3121.01 | 24.63 | 0.80 | 3099.98 | 3122.8 | 3099.4899 | 0 |
| 1726261200 | 3096.38 | 25.38 | 0.83 | 3077.29 | 3096.38 | 3075.76 | 0 |
| 1726174800 | 3071 | 12.3 | 0.40 | 3063.2199 | 3073.16 | 3054.75 | 0 |
| 1726088400 | 3058.7 | -6.73 | -0.22 | 3064.14 | 3068.02 | 3028.07 | 0 |
| 1726002000 | 3065.43 | -3.25 | -0.11 | 3072.07 | 3074.4 | 3049.42 | 0 |
| 1725915600 | 3068.68 | 15.17 | 0.50 | 3050.2199 | 3073.46 | 3049.4699 | 0 |
| 1725656400 | 3053.51 | -17.79 | -0.58 | 3070.34 | 3080.94 | 3049.44 | 0 |
| 1725570000 | 3071.3 | 18.52 | 0.61 | 3056.84 | 3083.58 | 3056.41 | 0 |
| 1725483600 | 3052.78 | 2.93 | 0.10 | 3048.27 | 3067.17 | 3044.04 | 0 |
| 1725397200 | 3049.85 | -2.05 | -0.07 | 3051.91 | 3056.2 | 3027.83 | 0 |
| 1725051600 | 3051.9 | 22.16 | 0.73 | 3036.64 | 3052.87 | 3033.07 | 0 |
| 1724965200 | 3029.7399 | 8.39 | 0.28 | 3022.73 | 3031.17 | 3008.35 | 0 |
| 1724878800 | 3021.35 | -4 | -0.13 | 3024.32 | 3032.09 | 3013.23 | 0 |
| 1724792400 | 3025.35 | -7.92 | -0.26 | 3036.14 | 3037.71 | 3022.4699 | 0 |
| 1724706000 | 3033.27 | 6.66 | 0.22 | 3025.33 | 3044.54 | 3024.19 | 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
