Hot Features
プレミアム
DJ US Select Dividend Net Total Return (DJDVN)
DOWI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2749.58 | 24.67 | 0.91 | 2729.8 | 2755.41 | 2729.8 | 0 |
| 1732226400 | 2724.91 | 36.26 | 1.35 | 2693.76 | 2727.91 | 2689.57 | 0 |
| 1732140000 | 2688.65 | 7.65 | 0.29 | 2681.9899 | 2690.64 | 2672.55 | 0 |
| 1732053600 | 2681 | -11.57 | -0.43 | 2671.89 | 2684.04 | 2660.53 | 0 |
| 1731967200 | 2692.57 | 14.55 | 0.54 | 2678.67 | 2697.56 | 2677.69 | 0 |
| 1731708000 | 2678.02 | 8.36 | 0.31 | 2669.4699 | 2682.2 | 2664.62 | 0 |
| 1731621600 | 2669.66 | -5.76 | -0.22 | 2677.36 | 2683.57 | 2667.41 | 0 |
| 1731535200 | 2675.42 | 1.1 | 0.04 | 2679.89 | 2692.03 | 2669.7 | 0 |
| 1731448800 | 2674.32 | -17.88 | -0.66 | 2684.76 | 2691.71 | 2664.67 | 0 |
| 1731362400 | 2692.2 | 18.13 | 0.68 | 2685.91 | 2708.64 | 2684.8 | 0 |
| 1731103200 | 2674.07 | 11.65 | 0.44 | 2663.9899 | 2682.53 | 2659.88 | 0 |
| 1731016800 | 2662.42 | -19.8 | -0.74 | 2678.11 | 2682.4 | 2657.75 | 0 |
| 1730930400 | 2682.2199 | 69.56 | 2.66 | 2659.41 | 2686.32 | 2659.36 | 0 |
| 1730844000 | 2612.66 | 30.08 | 1.16 | 2582.33 | 2612.94 | 2577.7399 | 0 |
| 1730757600 | 2582.58 | -4.19 | -0.16 | 2585.82 | 2594.67 | 2575.2199 | 0 |
| 1730494800 | 2586.77 | -24.41 | -0.93 | 2616.02 | 2625.69 | 2583.92 | 0 |
| 1730408400 | 2611.18 | 9.55 | 0.37 | 2604.07 | 2628.58 | 2604.07 | 0 |
| 1730322000 | 2601.63 | 18.81 | 0.73 | 2584.82 | 2613.54 | 2584.82 | 0 |
| 1730235600 | 2582.82 | -31.91 | -1.22 | 2598.9 | 2600.63 | 2582.3 | 0 |
| 1730149200 | 2614.73 | 25.84 | 1.00 | 2599.4 | 2619.92 | 2597.98 | 0 |
| 1729890000 | 2588.89 | -26.94 | -1.03 | 2625.63 | 2626.6 | 2587.61 | 0 |
| 1729803600 | 2615.83 | -6.49 | -0.25 | 2625.14 | 2625.14 | 2608.57 | 0 |
| 1729717200 | 2622.32 | 3.3 | 0.13 | 2611.18 | 2623.2399 | 2608.98 | 0 |
| 1729630800 | 2619.02 | -2.48 | -0.09 | 2613.64 | 2622.56 | 2600.39 | 0 |
| 1729544400 | 2621.5 | -30.13 | -1.14 | 2652.7 | 2655.41 | 2619.4899 | 0 |
| 1729285200 | 2651.63 | 6.58 | 0.25 | 2649.33 | 2654.88 | 2636.25 | 0 |
| 1729198800 | 2645.05 | -11.07 | -0.42 | 2656.38 | 2657.05 | 2641.65 | 0 |
| 1729112400 | 2656.12 | 29.49 | 1.12 | 2636.6 | 2658.4899 | 2634.61 | 0 |
| 1729026000 | 2626.63 | 9.2 | 0.35 | 2624.33 | 2650.32 | 2623.75 | 0 |
| 1728939600 | 2617.43 | 16.05 | 0.62 | 2599.85 | 2619.41 | 2593.91 | 0 |
| 1728680400 | 2601.38 | 29.96 | 1.17 | 2578.05 | 2602.7 | 2578.05 | 0 |
| 1728594000 | 2571.42 | -12.69 | -0.49 | 2582.82 | 2587.87 | 2567.32 | 0 |
| 1728507600 | 2584.11 | 11.95 | 0.46 | 2571.38 | 2593.57 | 2567.77 | 0 |
| 1728421200 | 2572.16 | -3.57 | -0.14 | 2578.01 | 2580.89 | 2567.63 | 0 |
| 1728334800 | 2575.73 | -24.93 | -0.96 | 2594.3 | 2594.3 | 2564.86 | 0 |
| 1728075600 | 2600.66 | 16.37 | 0.63 | 2590.4899 | 2601.39 | 2580.88 | 0 |
| 1727989200 | 2584.29 | -11.63 | -0.45 | 2590.12 | 2590.64 | 2574.9699 | 0 |
| 1727902800 | 2595.92 | -11.13 | -0.43 | 2599.87 | 2611.5 | 2591.14 | 0 |
| 1727816400 | 2607.05 | -10.72 | -0.41 | 2613.03 | 2613.67 | 2594.71 | 0 |
| 1727730000 | 2617.77 | 7.47 | 0.29 | 2609.93 | 2620.2199 | 2598.2399 | 0 |
| 1727470800 | 2610.3 | 12.78 | 0.49 | 2606.98 | 2623.19 | 2601.25 | 0 |
| 1727384400 | 2597.52 | 16.52 | 0.64 | 2586.46 | 2603.01 | 2586.46 | 0 |
| 1727298000 | 2581 | -15.57 | -0.60 | 2601.05 | 2602.46 | 2578.07 | 0 |
| 1727211600 | 2596.57 | -2.88 | -0.11 | 2597.7399 | 2611.35 | 2592.2199 | 0 |
| 1727125200 | 2599.45 | 7.45 | 0.29 | 2599.64 | 2604.79 | 2593.07 | 0 |
| 1726866000 | 2592 | -1.57 | -0.06 | 2591.93 | 2593.61 | 2579.46 | 0 |
| 1726779600 | 2593.57 | 13.96 | 0.54 | 2597.78 | 2602.01 | 2579.67 | 0 |
| 1726693200 | 2579.61 | -3.61 | -0.14 | 2583.86 | 2606.08 | 2576.27 | 0 |
| 1726606800 | 2583.2199 | -1.52 | -0.06 | 2587.95 | 2600.4899 | 2577.5 | 0 |
| 1726520400 | 2584.7399 | 23.87 | 0.93 | 2573.41 | 2587.2399 | 2569.98 | 0 |
| 1726261200 | 2560.87 | 29.2 | 1.15 | 2540.11 | 2560.89 | 2540.11 | 0 |
| 1726174800 | 2531.67 | 9.85 | 0.39 | 2523.71 | 2533.55 | 2511.91 | 0 |
| 1726088400 | 2521.82 | -12.29 | -0.48 | 2524.71 | 2524.71 | 2482.1 | 0 |
| 1726002000 | 2534.11 | -7.45 | -0.29 | 2543.53 | 2543.91 | 2523.69 | 0 |
| 1725915600 | 2541.56 | 27.04 | 1.08 | 2521.55 | 2548.23 | 2519.33 | 0 |
| 1725656400 | 2514.52 | -29.57 | -1.16 | 2544.96 | 2557.57 | 2512.51 | 0 |
| 1725570000 | 2544.09 | -12.66 | -0.50 | 2571.27 | 2573.33 | 2534.8 | 0 |
| 1725483600 | 2556.75 | -1.27 | -0.05 | 2559.2199 | 2575.66 | 2547.19 | 0 |
| 1725397200 | 2558.02 | -11.64 | -0.45 | 2558.78 | 2571.35 | 2550.46 | 0 |
| 1725051600 | 2569.66 | 21.42 | 0.84 | 2552.39 | 2570.9699 | 2544.17 | 0 |
| 1724965200 | 2548.2399 | 12.27 | 0.48 | 2543.27 | 2557.81 | 2526.88 | 0 |
| 1724878800 | 2535.9699 | 2.02 | 0.08 | 2531.83 | 2550.25 | 2527.79 | 0 |
| 1724792400 | 2533.95 | -9.42 | -0.37 | 2538.82 | 2543 | 2527.28 | 0 |
| 1724706000 | 2543.37 | 7.2 | 0.28 | 2546.42 | 2558.57 | 2540.66 | 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
