Hot Features
プレミアム
DJ Industrial Average 2 Minute (DJI2MN)
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 |
|---|---|---|---|---|---|---|---|
| 1781211540 | 50848.75 | 929.97 | 1.86 | 49969.91 | 50959.31 | 49969.91 | 516922716 |
| 1781125140 | 49918.78 | -953.33 | -1.87 | 50760.12 | 50760.12 | 49918.6 | 498321900 |
| 1781038740 | 50872.11 | 86.1 | 0.17 | 50814.42 | 51244.61 | 50235.53 | 566633994 |
| 1780952340 | 50786.01 | -80.77 | -0.16 | 50997.23 | 51196.59 | 50735.12 | 477188052 |
| 1780693140 | 50866.78 | -695.15 | -1.35 | 51610.02 | 51610.02 | 50784.4 | 638694566 |
| 1780606740 | 51561.93 | 874.86 | 1.73 | 50986.1 | 51648.51 | 50986.1 | 518736898 |
| 1780520340 | 50687.07 | -620.72 | -1.21 | 51220.92 | 51220.92 | 50687.07 | 542785244 |
| 1780433940 | 51307.79 | 228.91 | 0.45 | 50912.84 | 51366.79 | 50912.5 | 545544554 |
| 1780347540 | 51078.88 | 46.42 | 0.09 | 51159.69 | 51159.69 | 50785.29 | 625202047 |
| 1780088340 | 51032.46 | 363.49 | 0.72 | 50773.91 | 51087.13 | 50731.09 | 894786835 |
| 1780001940 | 50668.97 | 24.69 | 0.05 | 50660.98 | 50726.07 | 50374.48 | 503895631 |
| 1779915540 | 50644.28 | 182.6 | 0.36 | 50487.16 | 50829.91 | 50487.16 | 499951825 |
| 1779829140 | 50461.68 | -118.02 | -0.23 | 50686.15 | 50747.81 | 50365.22 | 529627818 |
| 1779483540 | 50579.7 | 294.04 | 0.58 | 50434.65 | 50828.23 | 50434.65 | 462573328 |
| 1779397140 | 50285.66 | 276.31 | 0.55 | 49983.8 | 50370.6 | 49732.82 | 560970457 |
| 1779310740 | 50009.35 | 645.47 | 1.31 | 49348.83 | 50061.05 | 49240.42 | 496043041 |
| 1779224340 | 49363.88 | -322.24 | -0.65 | 49696.53 | 49696.53 | 49289.63 | 493585704 |
| 1779137940 | 49686.12 | 159.95 | 0.32 | 49481.04 | 49750.91 | 49367.36 | 460600800 |
| 1778878740 | 49526.17 | -537.29 | -1.07 | 49930.26 | 49930.26 | 49512.48 | 579903006 |
| 1778792340 | 50063.46 | 370.26 | 0.75 | 49843.58 | 50184.52 | 49843.58 | 504115553 |
| 1778705940 | 49693.2 | -67.36 | -0.14 | 49674.58 | 49741.65 | 49461.48 | 486011892 |
| 1778619540 | 49760.56 | 56.09 | 0.11 | 49739.62 | 49812.49 | 49316.05 | 497346457 |
| 1778533140 | 49704.47 | 95.31 | 0.19 | 49549.07 | 49769.89 | 49503.76 | 490213818 |
| 1778273940 | 49609.16 | 12.19 | 0.02 | 49581.09 | 49762.65 | 49489.66 | 448092729 |
| 1778187540 | 49596.97 | -313.62 | -0.63 | 50002.39 | 50048.83 | 49518.29 | 482018626 |
| 1778101140 | 49910.59 | 612.34 | 1.24 | 49441.89 | 50002.31 | 49441.89 | 550997069 |
| 1778014740 | 49298.25 | 356.35 | 0.73 | 49037.12 | 49360.25 | 49015.16 | 394356300 |
| 1777928340 | 48941.9 | -557.37 | -1.13 | 49416.66 | 49434.5 | 48918.82 | 436034408 |
| 1777669140 | 49499.27 | -152.87 | -0.31 | 49832.57 | 49981.14 | 49499.24 | 465321486 |
| 1777582740 | 49652.14 | 790.33 | 1.62 | 48762.93 | 49746.61 | 48762.93 | 729539444 |
| 1777496340 | 48861.81 | -280.12 | -0.57 | 49163.78 | 49163.78 | 48726.81 | 454116107 |
| 1777409940 | 49141.93 | -168.39 | -0.34 | 49118.2 | 49274.38 | 49085.12 | 508259230 |
| 1777323600 | 49310.32 | 0 | 0.00 | 49310.32 | 49310.32 | 49310.32 | 0 |
| 1777064400 | 49310.32 | 0 | 0.00 | 49310.32 | 49310.32 | 49310.32 | 0 |
| 1776978000 | 49310.32 | -179.71 | -0.36 | 49284.85 | 49522.01 | 48918.9 | 453037968 |
| 1776891600 | 49490.03 | 340.65 | 0.69 | 49271.5 | 49617.51 | 49271.5 | 425031322 |
| 1776805200 | 49149.38 | -293.18 | -0.59 | 49688.37 | 49842.06 | 49075.4 | 475274651 |
| 1776718800 | 49442.56 | -4.87 | -0.01 | 49422.37 | 49474.19 | 49297.91 | 413927359 |
| 1776459600 | 49447.43 | 868.71 | 1.79 | 48788.81 | 49710.52 | 48788.81 | 588294720 |
| 1776373200 | 48578.72 | 115 | 0.24 | 48557.82 | 48631.84 | 48341.91 | 455778049 |
| 1776286800 | 48463.72 | -72.27 | -0.15 | 48549.14 | 48651.28 | 48291.84 | 529953969 |
| 1776200400 | 48535.99 | 317.74 | 0.66 | 48272.03 | 48582.26 | 48230.35 | 525526073 |
| 1776114000 | 48218.25 | 301.68 | 0.63 | 47718.21 | 48219.05 | 47521.19 | 455156029 |
| 1775854800 | 47916.57 | -269.23 | -0.56 | 48199.39 | 48199.39 | 47863.69 | 477096817 |
| 1775768400 | 48185.8 | 275.88 | 0.58 | 47840.63 | 48320.67 | 47718.78 | 444146345 |
| 1775682000 | 47909.92 | 1 | 2.85 | 46978.17 | 47998.72 | 46978.17 | 523831362 |
| 1775595600 | 46584.46 | -85.42 | -0.18 | 46744.76 | 46744.76 | 46230.2 | 443618520 |
| 1775509200 | 46669.88 | 165.21 | 0.36 | 46472.2 | 46690.33 | 46432.77 | 336621000 |
| 1775163600 | 46504.67 | -61.07 | -0.13 | 46469.36 | 46690.68 | 45904.53 | 446775621 |
| 1775077200 | 46565.74 | 224.23 | 0.48 | 46396.12 | 46798.14 | 46396.12 | 604279830 |
| 1774990800 | 46341.51 | 1 | 2.49 | 45541.76 | 46372.42 | 45483.4 | 633139636 |
| 1774904400 | 45216.14 | 49.5 | 0.11 | 45283.06 | 45615.55 | 45068.35 | 541412069 |
| 1774645200 | 45166.64 | -793.47 | -1.73 | 45904.25 | 45904.25 | 45076.66 | 556834937 |
| 1774558800 | 45960.11 | -469.38 | -1.01 | 46344.64 | 46515.84 | 45915.24 | 505131206 |
| 1774472400 | 46429.49 | 305.43 | 0.66 | 46314.24 | 46684.93 | 46199 | 461194376 |
| 1774386000 | 46124.06 | -84.41 | -0.18 | 46099.86 | 46397.54 | 45772.34 | 470267538 |
| 1774299600 | 46208.47 | 631 | 1.38 | 45804.56 | 46700.11 | 45804.56 | 530176841 |
| 1774040400 | 45577.47 | -443.96 | -0.96 | 45975.65 | 46050.07 | 45378.98 | 1044630733 |
| 1773954000 | 46021.43 | -203.72 | -0.44 | 46134.87 | 46226.61 | 45740.4 | 482908656 |
| 1773867600 | 46225.15 | -768.11 | -1.63 | 46914.27 | 46914.27 | 46206.46 | 470805767 |
| 1773781200 | 46993.26 | 46.85 | 0.10 | 47085.53 | 47411.53 | 46981.41 | 480133217 |
| 1773694800 | 46946.41 | 387.94 | 0.83 | 46707.77 | 47132.46 | 46707.77 | 515125578 |
| 1773435600 | 46558.47 | -119.38 | -0.26 | 46689.24 | 47102.92 | 46503.22 | 452517914 |
| 1773349200 | 46677.85 | -739.42 | -1.56 | 47242.52 | 47242.52 | 46672.34 | 534963413 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
