Hot Features
プレミアム
DJ Industrial Average Futures Index USD ER (DJIAFP)
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 |
|---|---|---|---|---|---|---|---|
| 1781297940 | 551.883 | 3.75 | 0.68 | 547.80859 | 554.118 | 547.7338 | 0 |
| 1781211540 | 548.1301 | 9.74 | 1.81 | 541.4837 | 549.509 | 539.7602 | 0 |
| 1781125140 | 538.3921 | -9.93 | -1.81 | 547.0637 | 547.3653 | 538.2628 | 0 |
| 1781038740 | 548.32399 | 0.6 | 0.11 | 548.1301 | 552.7406 | 541.4837 | 0 |
| 1780952340 | 547.7208 | -0.87 | -0.16 | 547.1391 | 552.83759 | 546.5359 | 0 |
| 1780693140 | 548.5933 | -8 | -1.44 | 556.3708 | 558.0082 | 547.71 | 0 |
| 1780606740 | 556.597 | 9.29 | 1.70 | 548.4533 | 557.4696 | 548.184 | 0 |
| 1780520340 | 547.3115 | -6.43 | -1.16 | 552.7406 | 552.78369 | 547.096 | 0 |
| 1780433940 | 553.7424 | 2.89 | 0.52 | 549.7675 | 554.1195 | 547.71 | 0 |
| 1780347540 | 550.8555 | 0.56 | 0.10 | 550.7693 | 553.5162 | 547.5054 | 0 |
| 1780088340 | 550.2953 | 3.66 | 0.67 | 547.0852 | 550.8663 | 546.5466 | 0 |
| 1780001940 | 546.6328 | 0.37 | 0.07 | 546.0619 | 547.5915 | 542.8302 | 0 |
| 1779915540 | 546.2666 | 1.55 | 0.28 | 545.8464 | 548.2379 | 544.0906 | 0 |
| 1779829140 | 544.7154 | -0.88 | -0.16 | 548.8842 | 549.1104 | 543.1965 | 0 |
| 1779483540 | 545.5987 | 2.93 | 0.54 | 544.0475 | 548.3994 | 543.3904 | 0 |
| 1779397140 | 542.66869 | 3.07 | 0.57 | 538.3813 | 543.67049 | 536.27 | 0 |
| 1779310740 | 539.5986 | 6.93 | 1.30 | 532.8552 | 540.2557 | 531.1532 | 0 |
| 1779224340 | 532.6721 | -3.52 | -0.66 | 535.9253 | 536.8517 | 531.3687 | 0 |
| 1779137940 | 536.1946 | 1.78 | 0.33 | 530.5608 | 536.9271 | 530.04369 | 0 |
| 1778878740 | 534.4172 | -5.89 | -1.09 | 538.3706 | 538.5214 | 534.191 | 0 |
| 1778792340 | 540.3096 | 3.95 | 0.74 | 537.972 | 541.7423 | 537.5196 | 0 |
| 1778705940 | 536.35619 | -0.9 | -0.17 | 536.80859 | 537.3364 | 533.60929 | 0 |
| 1778619540 | 537.261 | 0.74 | 0.14 | 535.65599 | 537.7566 | 532.1227 | 0 |
| 1778533140 | 536.5178 | 1.12 | 0.21 | 534.7619 | 537.1856 | 533.95399 | 0 |
| 1778273940 | 535.3975 | 0.04 | 0.01 | 535.9899 | 538.0797 | 534.1371 | 0 |
| 1778187540 | 535.3544 | -3.62 | -0.67 | 540.4604 | 541.1498 | 534.1263 | 0 |
| 1778101140 | 538.9738 | 6.67 | 1.25 | 533.40459 | 540.0403 | 533.1138 | 0 |
| 1778014740 | 532.3058 | 3.6 | 0.68 | 530.0652 | 532.95219 | 529.19269 | 0 |
| 1777928340 | 528.7079 | -6.05 | -1.13 | 534.6219 | 534.7296 | 528.1586 | 0 |
| 1777669140 | 534.7619 | -2.11 | -0.39 | 537.50879 | 540.0187 | 534.7619 | 0 |
| 1777582740 | 536.8732 | 8.8 | 1.67 | 524.8407 | 537.595 | 524.78689 | 0 |
| 1777496340 | 528.0724 | -2.96 | -0.56 | 531.55179 | 531.89649 | 526.2088 | 0 |
| 1777409940 | 531.0347 | -1.95 | -0.37 | 530.7116 | 532.629 | 530.34529 | 0 |
| 1777323600 | 532.9845 | 0 | 0.00 | 532.9845 | 532.9845 | 532.9845 | 0 |
| 1777064400 | 532.9845 | 0 | 0.00 | 532.9845 | 532.9845 | 532.9845 | 0 |
| 1776978000 | 532.9845 | -2 | -0.37 | 532.1658 | 535.3975 | 528.3094 | 0 |
| 1776891600 | 534.9881 | 3.57 | 0.67 | 534.60029 | 536.5501 | 533.2323 | 0 |
| 1776805200 | 531.4225 | -3.31 | -0.62 | 534.7727 | 539.0384 | 530.3776 | 0 |
| 1776718800 | 534.7296 | -0.04 | -0.01 | 534.7727 | 535.1712 | 530.4638 | 0 |
| 1776459600 | 534.7727 | 9.45 | 1.80 | 527.0814 | 537.7781 | 526.9198 | 0 |
| 1776373200 | 525.3255 | 1.08 | 0.21 | 525.347 | 526.3488 | 522.7833 | 0 |
| 1776286800 | 524.2483 | -1.1 | -0.21 | 525.347 | 526.84439 | 522.2554 | 0 |
| 1776200400 | 525.347 | 3.79 | 0.73 | 522.2123 | 525.7456 | 520.7689 | 0 |
| 1776114000 | 521.5552 | 3.05 | 0.59 | 515.97529 | 521.7491 | 512.916 | 0 |
| 1775854800 | 518.5067 | -3.05 | -0.58 | 521.0059 | 522.2554 | 517.8604 | 0 |
| 1775768400 | 521.5552 | 2.87 | 0.55 | 517.1171 | 523.03099 | 516.0076 | 0 |
| 1775682000 | 518.6898 | 14.39 | 2.85 | 516.0507 | 519.8209 | 515.0273 | 0 |
| 1775595600 | 504.2983 | -1.08 | -0.21 | 503.9751 | 506.6897 | 500.1402 | 0 |
| 1775509200 | 505.3755 | 1.83 | 0.36 | 502.5316 | 505.4832 | 501.6914 | 0 |
| 1775163600 | 503.5442 | -0.81 | -0.16 | 498.7398 | 506.1403 | 496.3376 | 0 |
| 1775077200 | 504.3521 | 2.63 | 0.52 | 504.8907 | 506.7758 | 503.0918 | 0 |
| 1774990800 | 501.7237 | 11.98 | 2.45 | 493.6015 | 502.2515 | 492.5997 | 0 |
| 1774904400 | 489.7451 | 0.74 | 0.15 | 490.2837 | 494.3125 | 488.0538 | 0 |
| 1774645200 | 489.0018 | -8.78 | -1.76 | 499.2138 | 499.5908 | 488.1508 | 0 |
| 1774558800 | 497.7811 | -5.62 | -1.12 | 501.0451 | 504.3521 | 497.4579 | 0 |
| 1774472400 | 503.4042 | 3.3 | 0.66 | 503.3826 | 506.5712 | 500.765 | 0 |
| 1774386000 | 500.1079 | -0.84 | -0.17 | 501.8745 | 503.0702 | 496.1976 | 0 |
| 1774299600 | 500.9481 | 6.5 | 1.31 | 489.8959 | 508.4348 | 489.8528 | 0 |
| 1774040400 | 494.4525 | -4.74 | -0.95 | 499.7309 | 500.6788 | 491.8995 | 0 |
| 1773954000 | 499.1923 | -2.07 | -0.41 | 500.9373 | 501.8637 | 495.9822 | 0 |
| 1773867600 | 501.2605 | -8.69 | -1.70 | 512.7759 | 513.07759 | 501.0451 | 0 |
| 1773781200 | 509.9536 | 0.64 | 0.12 | 507.6376 | 514.4672 | 507.0021 | 0 |
| 1773694800 | 509.3181 | 4.17 | 0.83 | 506.9697 | 511.8603 | 505.257 | 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
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。
