Hot Features
プレミアム
DJ Emerging Markets Consumer Titans Index EUR (DJECONE)
DOWI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 2271.59 | -5.16 | -0.23 | 2281.1 | 2282.93 | 2270.83 | 0 |
| 1735855200 | 2276.75 | 31.88 | 1.42 | 2257.87 | 2286.75 | 2254.3 | 0 |
| 1735682400 | 2244.87 | 7.16 | 0.32 | 2233.68 | 2249.19 | 2228.66 | 0 |
| 1735596000 | 2237.71 | -13.5 | -0.60 | 2238.05 | 2247.95 | 2229.5 | 0 |
| 1735336800 | 2251.21 | -6.28 | -0.28 | 2257.42 | 2258.85 | 2249.27 | 0 |
| 1735250400 | 2257.4899 | -9.05 | -0.40 | 2267.13 | 2267.28 | 2256.08 | 0 |
| 1735077600 | 2266.54 | 8.65 | 0.38 | 2264.06 | 2267.7199 | 2262.28 | 0 |
| 1734991200 | 2257.89 | 11.14 | 0.50 | 2258.86 | 2265.05 | 2255.9 | 0 |
| 1734732000 | 2246.75 | -25.86 | -1.14 | 2252.79 | 2254.18 | 2242.13 | 0 |
| 1734645600 | 2272.61 | -12.71 | -0.56 | 2265.56 | 2274.9 | 2257.4899 | 0 |
| 1734559200 | 2285.32 | 15.54 | 0.68 | 2274.84 | 2293.08 | 2266.96 | 0 |
| 1734472800 | 2269.78 | -12.01 | -0.53 | 2270.25 | 2271.59 | 2260.42 | 0 |
| 1734386400 | 2281.79 | -24.12 | -1.05 | 2293 | 2296.66 | 2281.48 | 0 |
| 1734127200 | 2305.91 | -18.32 | -0.79 | 2317.6 | 2318.25 | 2304.43 | 0 |
| 1734040800 | 2324.23 | 1.66 | 0.07 | 2312.01 | 2328.98 | 2312.01 | 0 |
| 1733954400 | 2322.57 | 8.48 | 0.37 | 2316.64 | 2325.32 | 2311.56 | 0 |
| 1733868000 | 2314.09 | -4.42 | -0.19 | 2312.32 | 2322.58 | 2311.8 | 0 |
| 1733781600 | 2318.51 | 26.06 | 1.14 | 2303.7199 | 2320.83 | 2300.54 | 0 |
| 1733522400 | 2292.45 | 19.02 | 0.84 | 2293.19 | 2298.02 | 2282.91 | 0 |
| 1733436000 | 2273.43 | -15.28 | -0.67 | 2276.34 | 2284.53 | 2270.54 | 0 |
| 1733349600 | 2288.71 | 2.62 | 0.11 | 2289.4899 | 2293.4 | 2278.9 | 0 |
| 1733263200 | 2286.09 | 7.24 | 0.32 | 2282.77 | 2287.16 | 2279.04 | 0 |
| 1733176800 | 2278.85 | 28.73 | 1.28 | 2276.04 | 2283.54 | 2267.59 | 0 |
| 1732917600 | 2250.12 | -25.2 | -1.11 | 2255.48 | 2257.68 | 2247.48 | 0 |
| 1732744800 | 2275.32 | -5.87 | -0.26 | 2292.8 | 2296.37 | 2274.26 | 0 |
| 1732658400 | 2281.19 | -2.46 | -0.11 | 2283.7 | 2289.02 | 2271 | 0 |
| 1732572000 | 2283.65 | -9.59 | -0.42 | 2296.52 | 2297.94 | 2275 | 0 |
| 1732312800 | 2293.2399 | 12.62 | 0.55 | 2278.27 | 2310.03 | 2277.2199 | 0 |
| 1732226400 | 2280.62 | -11.26 | -0.49 | 2284.09 | 2288.5 | 2270.67 | 0 |
| 1732140000 | 2291.88 | 9.31 | 0.41 | 2288.51 | 2297.59 | 2288.21 | 0 |
| 1732053600 | 2282.57 | 11.01 | 0.48 | 2296.27 | 2302.45 | 2282.33 | 0 |
| 1731967200 | 2271.56 | 0.48 | 0.02 | 2232.83 | 2278.23 | 2232.79 | 0 |
| 1731708000 | 2271.08 | -1.99 | -0.09 | 2264.2 | 2273.68 | 2258.35 | 0 |
| 1731621600 | 2273.07 | -20.79 | -0.91 | 2272.75 | 2281.02 | 2261.9899 | 0 |
| 1731535200 | 2293.86 | 4.17 | 0.18 | 2288.04 | 2295.39 | 2278.79 | 0 |
| 1731448800 | 2289.69 | -35.95 | -1.55 | 2300.35 | 2300.39 | 2289.23 | 0 |
| 1731362400 | 2325.64 | -2.26 | -0.10 | 2319.86 | 2326.9699 | 2315.76 | 0 |
| 1731103200 | 2327.9 | -5.12 | -0.22 | 2326.7399 | 2332.34 | 2319.63 | 0 |
| 1731016800 | 2333.02 | 2.39 | 0.10 | 2332.11 | 2339.1 | 2327.66 | 0 |
| 1730930400 | 2330.63 | 13.33 | 0.58 | 2328.19 | 2335.9899 | 2321.79 | 0 |
| 1730844000 | 2317.3 | 17.06 | 0.74 | 2316.88 | 2320.7399 | 2314.2399 | 0 |
| 1730757600 | 2300.2399 | -1.13 | -0.05 | 2285.86 | 2301.03 | 2284.84 | 0 |
| 1730494800 | 2301.37 | 13.13 | 0.57 | 2286.8 | 2302.84 | 2286.8 | 0 |
| 1730408400 | 2288.2399 | -19.8 | -0.86 | 2300.03 | 2300.51 | 2286.08 | 0 |
| 1730322000 | 2308.04 | -19.84 | -0.85 | 2320.04 | 2321.77 | 2304.43 | 0 |
| 1730235600 | 2327.88 | -3.68 | -0.16 | 2338.14 | 2342.5 | 2327.52 | 0 |
| 1730149200 | 2331.56 | 13.8 | 0.60 | 2330.39 | 2333.9899 | 2323.04 | 0 |
| 1729890000 | 2317.76 | 1.37 | 0.06 | 2313.75 | 2318.4 | 2309.48 | 0 |
| 1729803600 | 2316.39 | -31.22 | -1.33 | 2325.48 | 2326.41 | 2316.16 | 0 |
| 1729717200 | 2347.61 | -7.47 | -0.32 | 2365.33 | 2366.42 | 2346.28 | 0 |
| 1729630800 | 2355.08 | -3.25 | -0.14 | 2352.31 | 2359.65 | 2345.37 | 0 |
| 1729544400 | 2358.33 | -8.28 | -0.35 | 2349.2199 | 2359.71 | 2348.18 | 0 |
| 1729285200 | 2366.61 | 18.25 | 0.78 | 2370.7 | 2374.44 | 2366.55 | 0 |
| 1729198800 | 2348.36 | -21.65 | -0.91 | 2351.75 | 2356.03 | 2345.2399 | 0 |
| 1729112400 | 2370.01 | -2.01 | -0.08 | 2362.38 | 2371.02 | 2359.07 | 0 |
| 1729026000 | 2372.02 | -37.21 | -1.54 | 2371.18 | 2379.67 | 2366.4 | 0 |
| 1728939600 | 2409.23 | -8.37 | -0.35 | 2411.7199 | 2416.5 | 2407.88 | 0 |
| 1728680400 | 2417.6 | -2.5 | -0.10 | 2415.44 | 2418.46 | 2410.66 | 0 |
| 1728594000 | 2420.1 | 19.22 | 0.80 | 2419.04 | 2426.57 | 2414.85 | 0 |
| 1728507600 | 2400.88 | -6.33 | -0.26 | 2405.79 | 2410.87 | 2395.16 | 0 |
| 1728421200 | 2407.21 | -76.78 | -3.09 | 2421.96 | 2424.73 | 2403.91 | 0 |
| 1728334800 | 2483.9899 | 0.21 | 0.01 | 2486.18 | 2492.48 | 2477.45 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
