Hot Features
プレミアム
DJ Islamic Market Basic Materials (DJIBSC)
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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 2570.83 | 3.67 | 0.14 | 2570.76 | 2589.39 | 2567.7199 | 0 |
| 1735682400 | 2567.16 | 1.83 | 0.07 | 2564.2 | 2572.11 | 2560.11 | 0 |
| 1735596000 | 2565.33 | -21.13 | -0.82 | 2583.37 | 2587.61 | 2557.33 | 0 |
| 1735336800 | 2586.46 | -2.88 | -0.11 | 2590.18 | 2595.2399 | 2580.85 | 0 |
| 1735250400 | 2589.34 | -2.07 | -0.08 | 2591.76 | 2592.76 | 2584.8 | 0 |
| 1735077600 | 2591.41 | 5.48 | 0.21 | 2586.1 | 2592.03 | 2580.39 | 0 |
| 1734991200 | 2585.93 | 3.42 | 0.13 | 2585.1 | 2589.3 | 2571.05 | 0 |
| 1734732000 | 2582.51 | 11.75 | 0.46 | 2564.98 | 2591.1 | 2559.84 | 0 |
| 1734645600 | 2570.76 | -31.39 | -1.21 | 2585 | 2595.67 | 2570.25 | 0 |
| 1734559200 | 2602.15 | -65.21 | -2.44 | 2661.07 | 2661.77 | 2601.41 | 0 |
| 1734472800 | 2667.36 | -18.35 | -0.68 | 2672.12 | 2675.11 | 2663.35 | 0 |
| 1734386400 | 2685.71 | -29.47 | -1.09 | 2704.93 | 2705.73 | 2685.08 | 0 |
| 1734127200 | 2715.18 | -37.62 | -1.37 | 2736.25 | 2738.54 | 2709.94 | 0 |
| 1734040800 | 2752.8 | -31.25 | -1.12 | 2786.93 | 2787.59 | 2751.95 | 0 |
| 1733954400 | 2784.05 | 2.22 | 0.08 | 2774.4699 | 2786.79 | 2771.08 | 0 |
| 1733868000 | 2781.83 | -1.93 | -0.07 | 2791.59 | 2795.56 | 2776.67 | 0 |
| 1733781600 | 2783.76 | 14.07 | 0.51 | 2773.52 | 2810 | 2772.73 | 0 |
| 1733522400 | 2769.69 | -18.78 | -0.67 | 2782.09 | 2786.86 | 2766.67 | 0 |
| 1733436000 | 2788.4699 | -6.43 | -0.23 | 2801.86 | 2802.57 | 2778.31 | 0 |
| 1733349600 | 2794.9 | -6.4 | -0.23 | 2800.78 | 2804.59 | 2792.2199 | 0 |
| 1733263200 | 2801.3 | 14.97 | 0.54 | 2796.33 | 2808.92 | 2794.6 | 0 |
| 1733176800 | 2786.33 | -2.18 | -0.08 | 2785.59 | 2792.38 | 2774.38 | 0 |
| 1732917600 | 2788.51 | 15.85 | 0.57 | 2779.35 | 2790.52 | 2774.42 | 0 |
| 1732744800 | 2772.66 | 1.97 | 0.07 | 2774.15 | 2786.2399 | 2769.84 | 0 |
| 1732658400 | 2770.69 | -15.53 | -0.56 | 2774.4 | 2781.04 | 2761.7399 | 0 |
| 1732572000 | 2786.2199 | 4.29 | 0.15 | 2788.34 | 2793.4699 | 2778.81 | 0 |
| 1732312800 | 2781.93 | 9.91 | 0.36 | 2781.52 | 2785.4899 | 2769.67 | 0 |
| 1732226400 | 2772.02 | 9.44 | 0.34 | 2760.81 | 2772.91 | 2757.29 | 0 |
| 1732140000 | 2762.58 | -1.66 | -0.06 | 2762.35 | 2763.92 | 2750.93 | 0 |
| 1732053600 | 2764.2399 | 10.02 | 0.36 | 2762.29 | 2764.35 | 2745.33 | 0 |
| 1731967200 | 2754.2199 | 33.65 | 1.24 | 2727.9899 | 2754.4 | 2720.11 | 0 |
| 1731708000 | 2720.57 | -4.75 | -0.17 | 2724.88 | 2733.55 | 2717.03 | 0 |
| 1731621600 | 2725.32 | -17 | -0.62 | 2728.37 | 2737.26 | 2722.34 | 0 |
| 1731535200 | 2742.32 | -23.94 | -0.87 | 2755.4699 | 2759.19 | 2739.28 | 0 |
| 1731448800 | 2766.26 | -50.21 | -1.78 | 2794.39 | 2796.05 | 2755.18 | 0 |
| 1731362400 | 2816.4699 | -47.8 | -1.67 | 2845.5 | 2847.4699 | 2811.13 | 0 |
| 1731103200 | 2864.27 | -42.16 | -1.45 | 2895.23 | 2897.4699 | 2856.7199 | 0 |
| 1731016800 | 2906.43 | 37.41 | 1.30 | 2886.64 | 2911.77 | 2883.21 | 0 |
| 1730930400 | 2869.02 | -15.79 | -0.55 | 2876.91 | 2883.42 | 2845.95 | 0 |
| 1730844000 | 2884.81 | 23.18 | 0.81 | 2871.4 | 2889.18 | 2871.17 | 0 |
| 1730757600 | 2861.63 | 3.94 | 0.14 | 2861.61 | 2876.26 | 2856.88 | 0 |
| 1730494800 | 2857.69 | -3 | -0.10 | 2854.82 | 2870.7399 | 2853.92 | 0 |
| 1730408400 | 2860.69 | -36.81 | -1.27 | 2896.67 | 2896.91 | 2854.77 | 0 |
| 1730322000 | 2897.5 | -22.9 | -0.78 | 2917.06 | 2917.52 | 2896.03 | 0 |
| 1730235600 | 2920.4 | -0.77 | -0.03 | 2923.82 | 2929.43 | 2914.58 | 0 |
| 1730149200 | 2921.17 | 17.38 | 0.60 | 2906.68 | 2925 | 2906.18 | 0 |
| 1729890000 | 2903.79 | -10.59 | -0.36 | 2913.59 | 2922.48 | 2903.57 | 0 |
| 1729803600 | 2914.38 | -19.78 | -0.67 | 2937.06 | 2940.65 | 2902 | 0 |
| 1729717200 | 2934.16 | -25.59 | -0.86 | 2955.88 | 2956.1 | 2925.87 | 0 |
| 1729630800 | 2959.75 | -10.02 | -0.34 | 2961.84 | 2965.82 | 2946.9699 | 0 |
| 1729544400 | 2969.77 | -10.4 | -0.35 | 2984 | 2990.6 | 2966.32 | 0 |
| 1729285200 | 2980.17 | 22.11 | 0.75 | 2961.09 | 2983.7199 | 2960.56 | 0 |
| 1729198800 | 2958.06 | -4.06 | -0.14 | 2949.09 | 2961.68 | 2948.59 | 0 |
| 1729112400 | 2962.12 | 4.17 | 0.14 | 2953.92 | 2965.07 | 2949.68 | 0 |
| 1729026000 | 2957.95 | -6.42 | -0.22 | 2961.88 | 2969.65 | 2955.26 | 0 |
| 1728939600 | 2964.37 | 4.14 | 0.14 | 2962.96 | 2964.59 | 2948.7199 | 0 |
| 1728680400 | 2960.23 | 9.11 | 0.31 | 2948 | 2963.79 | 2946.81 | 0 |
| 1728594000 | 2951.12 | 22.52 | 0.77 | 2938.06 | 2951.59 | 2934.53 | 0 |
| 1728507600 | 2928.6 | -9.38 | -0.32 | 2927.19 | 2930.14 | 2913.45 | 0 |
| 1728421200 | 2937.98 | -29.07 | -0.98 | 2943.57 | 2949.41 | 2927.61 | 0 |
| 1728334800 | 2967.05 | -1.05 | -0.04 | 2965.44 | 2972.71 | 2959.57 | 0 |
| 1728075600 | 2968.1 | -8.75 | -0.29 | 2973.16 | 2974.98 | 2960.27 | 0 |
| 1727989200 | 2976.85 | -37.49 | -1.24 | 3006.21 | 3006.21 | 2970.73 | 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
