Hot Features
プレミアム
DJ Industrial Average Futures 2X Leveraged Daily Index USD TR (DJIAFT2L)
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 |
|---|---|---|---|---|---|---|---|
| 1781816340 | 2138.1873 | 4.4 | 0.21 | 2155.4384 | 2168.8284 | 2135.8051 | 0 |
| 1781729940 | 2133.7836 | -44 | -2.02 | 2179.5882 | 2198.9223 | 2125.3197 | 0 |
| 1781643540 | 2177.785 | 28.26 | 1.31 | 2154.868 | 2190.6448 | 2149.3448 | 0 |
| 1781557140 | 2149.5295 | 43.08 | 2.05 | 2149.9373 | 2169.0296 | 2139.0859 | 0 |
| 1781297940 | 2106.4522 | 29.07 | 1.40 | 2074.7733 | 2122.3322 | 2073.9631 | 0 |
| 1781211540 | 2077.3844 | 74.35 | 3.71 | 2027.2536 | 2087.0095 | 2014.4201 | 0 |
| 1781125140 | 2003.0345 | -77 | -3.70 | 2069.6223 | 2072.0734 | 2003.0345 | 0 |
| 1781038740 | 2080.032 | 5.03 | 0.24 | 2077.6653 | 2112.5943 | 2027.3122 | 0 |
| 1780952340 | 2075.006 | -5.4 | -0.26 | 2070.1032 | 2113.1661 | 2065.3639 | 0 |
| 1780693140 | 2080.4108 | -60.32 | -2.82 | 2140.431 | 2152.7833 | 2073.53 | 0 |
| 1780606740 | 2140.7295 | 70.41 | 3.40 | 2080.0761 | 2148.3112 | 2078.038 | 0 |
| 1780520340 | 2070.3223 | -49.61 | -2.34 | 2112.8017 | 2113.1316 | 2069.5799 | 0 |
| 1780433940 | 2119.9276 | 22.45 | 1.07 | 2089.9788 | 2123.1275 | 2074.3069 | 0 |
| 1780347540 | 2097.4796 | 3.83 | 0.18 | 2097.3157 | 2118.2912 | 2072.5712 | 0 |
| 1780088340 | 2093.6466 | 28.53 | 1.38 | 2068.9026 | 2097.4723 | 2064.8329 | 0 |
| 1780001940 | 2065.114 | 1.99 | 0.10 | 2060.9645 | 2072.518 | 2036.5557 | 0 |
| 1779915540 | 2063.1191 | 14.31 | 0.70 | 2059.1469 | 2077.1435 | 2045.9333 | 0 |
| 1779829140 | 2048.8082 | -7.71 | -0.37 | 2081.8637 | 2083.5693 | 2038.9809 | 0 |
| 1779483540 | 2056.5138 | 22.89 | 1.13 | 2044.6423 | 2077.2687 | 2039.716 | 0 |
| 1779397140 | 2033.62 | 22.76 | 1.13 | 2002.1439 | 2041.5693 | 1986.4059 | 0 |
| 1779310740 | 2010.8588 | 50.14 | 2.56 | 1961.3861 | 2015.7744 | 1948.8593 | 0 |
| 1779224340 | 1960.7139 | -23.97 | -1.21 | 1983.928 | 1990.7885 | 1950.1838 | 0 |
| 1779137940 | 1984.6872 | 12.77 | 0.65 | 1944.0584 | 1991.1274 | 1940.3215 | 0 |
| 1778878740 | 1971.9202 | -43.76 | -2.17 | 2001.2552 | 2002.6215 | 1970.3128 | 0 |
| 1778792340 | 2015.6778 | 29.32 | 1.48 | 1998.444 | 2026.3691 | 1995.0929 | 0 |
| 1778705940 | 1986.3557 | -6.11 | -0.31 | 1989.7116 | 1993.5469 | 1965.9009 | 0 |
| 1778619540 | 1992.467 | 6.34 | 0.32 | 1980.98 | 1996.4555 | 1954.7356 | 0 |
| 1778533140 | 1986.1242 | 8.24 | 0.42 | 1974.1069 | 1992.0135 | 1968.138 | 0 |
| 1778273940 | 1977.8864 | 1.16 | 0.06 | 1982.4231 | 1998.023 | 1968.8926 | 0 |
| 1778187540 | 1976.7246 | -27.21 | -1.36 | 2015.2632 | 2020.7916 | 1968.5522 | 0 |
| 1778101140 | 2003.9303 | 48.86 | 2.50 | 1963.4924 | 2012.2394 | 1961.3557 | 0 |
| 1778014740 | 1955.0665 | 26.44 | 1.37 | 1938.6406 | 1959.9392 | 1932.5104 | 0 |
| 1777928340 | 1928.6222 | -44.4 | -2.25 | 1972.181 | 1973.2143 | 1924.7274 | 0 |
| 1777669140 | 1973.0184 | -14.25 | -0.72 | 1993.1235 | 2011.7926 | 1973.0184 | 0 |
| 1777582740 | 1987.2715 | 64.15 | 3.34 | 1900.6311 | 1993.5498 | 1900.2387 | 0 |
| 1777496340 | 1923.1183 | -22.3 | -1.15 | 1949.4019 | 1952.0066 | 1910.3317 | 0 |
| 1777409940 | 1945.4183 | -14.13 | -0.72 | 1942.8905 | 1957.1884 | 1940.4417 | 0 |
| 1777323600 | 1959.5449 | 0 | 0.00 | 1959.5449 | 1959.5449 | 1959.5449 | 0 |
| 1777064400 | 1959.5449 | 0 | 0.00 | 1959.5449 | 1959.5449 | 1959.5449 | 0 |
| 1776978000 | 1959.5449 | -14.98 | -0.76 | 1952.7098 | 1976.6324 | 1924.3366 | 0 |
| 1776891600 | 1974.5208 | 27.59 | 1.42 | 1970.5735 | 1984.8628 | 1960.5474 | 0 |
| 1776805200 | 1946.9265 | -24.34 | -1.23 | 1970.8291 | 2003.236 | 1939.3815 | 0 |
| 1776718800 | 1971.269 | 0.44 | 0.02 | 1970.8291 | 1974.5244 | 1939.8265 | 0 |
| 1776459600 | 1970.8291 | 68.46 | 3.60 | 1915.2797 | 1992.7523 | 1914.1094 | 0 |
| 1776373200 | 1902.3705 | 8.06 | 0.43 | 1901.2963 | 1909.7666 | 1883.9968 | 0 |
| 1776286800 | 1894.3154 | -6.98 | -0.37 | 1901.2963 | 1913.1876 | 1879.9663 | 0 |
| 1776200400 | 1901.2963 | 25.21 | 1.34 | 1879.6096 | 1905.014 | 1869.231 | 0 |
| 1776114000 | 1876.0848 | 24.58 | 1.33 | 1834.835 | 1876.0848 | 1812.9787 | 0 |
| 1775854800 | 1851.5073 | -22.65 | -1.21 | 1870.6282 | 1879.2983 | 1847.7141 | 0 |
| 1775768400 | 1874.153 | 21.13 | 1.14 | 1842.4404 | 1884.6212 | 1834.4353 | 0 |
| 1775682000 | 1853.0244 | 99.48 | 5.67 | 1835.2748 | 1861.2626 | 1827.9353 | 0 |
| 1775595600 | 1753.5399 | -6.2 | -0.35 | 1750.9139 | 1769.8213 | 1724.2034 | 0 |
| 1775509200 | 1759.738 | 13.11 | 0.75 | 1740.3833 | 1761.2326 | 1734.9282 | 0 |
| 1775163600 | 1746.6282 | -3.72 | -0.21 | 1714.1479 | 1765.1135 | 1697.0097 | 0 |
| 1775077200 | 1750.3483 | 15.09 | 0.87 | 1756.2319 | 1769.2651 | 1743.7945 | 0 |
| 1774990800 | 1735.2622 | 82.13 | 4.97 | 1679.5553 | 1737.7349 | 1672.5737 | 0 |
| 1774904400 | 1653.1349 | 4.29 | 0.26 | 1656.113 | 1683.9329 | 1641.7309 | 0 |
| 1774645200 | 1648.84 | -60.39 | -3.53 | 1717.6793 | 1720.2672 | 1641.7417 | 0 |
| 1774558800 | 1709.2252 | -36.13 | -2.07 | 1729.9949 | 1753.2299 | 1705.415 | 0 |
| 1774472400 | 1745.3548 | 22.67 | 1.32 | 1746.3199 | 1768.2928 | 1728.2813 | 0 |
| 1774386000 | 1722.6873 | -8.96 | -0.52 | 1734.814 | 1744.0392 | 1696.574 | 0 |
| 1774299600 | 1731.6474 | 48.51 | 2.88 | 1654.3752 | 1780.2268 | 1653.6414 | 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。
