Hot Features
プレミアム
DJ Islamic Market Basic Materials Total Return (DJIBSCT)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 5433.9 | 19.37 | 0.36 | 5432.17 | 5440.88 | 5409.9799 | 0 |
| 1732226400 | 5414.53 | 18.67 | 0.35 | 5392.45 | 5416.2 | 5385.68 | 0 |
| 1732140000 | 5395.86 | -3.16 | -0.06 | 5395.39 | 5398.43 | 5373.06 | 0 |
| 1732053600 | 5399.02 | 19.7 | 0.37 | 5395.16 | 5399.24 | 5362.1 | 0 |
| 1731967200 | 5379.32 | 65.99 | 1.24 | 5327.99 | 5379.53 | 5312.55 | 0 |
| 1731708000 | 5313.33 | -9.02 | -0.17 | 5321.65 | 5338.59 | 5306.34 | 0 |
| 1731621600 | 5322.35 | -33.21 | -0.62 | 5328.22 | 5345.66 | 5316.52 | 0 |
| 1731535200 | 5355.56 | -46.5 | -0.86 | 5381.32 | 5388.4799 | 5349.61 | 0 |
| 1731448800 | 5402.06 | -97.88 | -1.78 | 5457.15 | 5460.34 | 5380.51 | 0 |
| 1731362400 | 5499.9399 | -93.19 | -1.67 | 5556.62 | 5560.47 | 5489.5 | 0 |
| 1731103200 | 5593.13 | -82.39 | -1.45 | 5653.6 | 5658.03 | 5578.46 | 0 |
| 1731016800 | 5675.52 | 73.04 | 1.30 | 5637.14 | 5685.92 | 5630.15 | 0 |
| 1730930400 | 5602.4799 | -30.68 | -0.54 | 5618.11 | 5630.56 | 5557.38 | 0 |
| 1730844000 | 5633.16 | 46.25 | 0.83 | 5606.91 | 5641.65 | 5606.49 | 0 |
| 1730757600 | 5586.91 | 7.74 | 0.14 | 5586.92 | 5615.57 | 5577.72 | 0 |
| 1730494800 | 5579.17 | -5.97 | -0.11 | 5573.95 | 5604.79 | 5571.9399 | 0 |
| 1730408400 | 5585.14 | -71.86 | -1.27 | 5655.46 | 5655.84 | 5573.56 | 0 |
| 1730322000 | 5657 | -43.91 | -0.77 | 5695.02 | 5696.02 | 5654.07 | 0 |
| 1730235600 | 5700.91 | -1.36 | -0.02 | 5707.6 | 5718.49 | 5689.51 | 0 |
| 1730149200 | 5702.27 | 33.96 | 0.60 | 5674.13 | 5709.84 | 5673.11 | 0 |
| 1729890000 | 5668.31 | -20.64 | -0.36 | 5687.07 | 5704.75 | 5667.84 | 0 |
| 1729803600 | 5688.95 | -38.59 | -0.67 | 5733.1899 | 5740.2 | 5664.77 | 0 |
| 1729717200 | 5727.54 | -49.87 | -0.86 | 5770.04 | 5770.36 | 5711.37 | 0 |
| 1729630800 | 5777.41 | -19.38 | -0.33 | 5781.77 | 5789.31 | 5752.52 | 0 |
| 1729544400 | 5796.79 | -20.51 | -0.35 | 5824.6899 | 5837.57 | 5790.1899 | 0 |
| 1729285200 | 5817.3 | 43.36 | 0.75 | 5779.88 | 5824.14 | 5778.93 | 0 |
| 1729198800 | 5773.9399 | -7.93 | -0.14 | 5756.42 | 5781.01 | 5755.5 | 0 |
| 1729112400 | 5781.87 | 8.18 | 0.14 | 5765.82 | 5787.63 | 5757.58 | 0 |
| 1729026000 | 5773.6899 | -12.16 | -0.21 | 5781.12 | 5796.56 | 5768.47 | 0 |
| 1728939600 | 5785.85 | 8.06 | 0.14 | 5782.96 | 5786.31 | 5755.32 | 0 |
| 1728680400 | 5777.79 | 17.83 | 0.31 | 5753.83 | 5784.7299 | 5751.59 | 0 |
| 1728594000 | 5759.96 | 43.98 | 0.77 | 5734.4 | 5760.9 | 5727.61 | 0 |
| 1728507600 | 5715.9799 | -18.24 | -0.32 | 5713.26 | 5719.03 | 5686.45 | 0 |
| 1728421200 | 5734.22 | -56.62 | -0.98 | 5745.08 | 5756.46 | 5713.97 | 0 |
| 1728334800 | 5790.84 | -1.94 | -0.03 | 5787.59 | 5801.86 | 5776.22 | 0 |
| 1728075600 | 5792.78 | -17 | -0.29 | 5802.9 | 5806.3 | 5777.58 | 0 |
| 1727989200 | 5809.78 | -72.86 | -1.24 | 5867.21 | 5867.21 | 5797.83 | 0 |
| 1727902800 | 5882.64 | -7.22 | -0.12 | 5887.86 | 5903.7299 | 5871.59 | 0 |
| 1727816400 | 5889.86 | -15.46 | -0.26 | 5890.81 | 5908.05 | 5868.92 | 0 |
| 1727730000 | 5905.32 | -35.08 | -0.59 | 5953.05 | 5953.62 | 5882.62 | 0 |
| 1727470800 | 5940.4 | 42.27 | 0.72 | 5945.7299 | 5976.38 | 5936.59 | 0 |
| 1727384400 | 5898.13 | 123.62 | 2.14 | 5826.17 | 5907.51 | 5823.87 | 0 |
| 1727298000 | 5774.51 | 5.19 | 0.09 | 5801.8 | 5806.83 | 5769.43 | 0 |
| 1727211600 | 5769.32 | 121.17 | 2.15 | 5694.88 | 5773.02 | 5693.33 | 0 |
| 1727125200 | 5648.15 | 35.66 | 0.64 | 5605.26 | 5666.68 | 5603.77 | 0 |
| 1726866000 | 5612.49 | -14.11 | -0.25 | 5635.45 | 5635.53 | 5595.13 | 0 |
| 1726779600 | 5626.6 | 95.9 | 1.73 | 5583.32 | 5636.71 | 5579.66 | 0 |
| 1726693200 | 5530.7 | -29.65 | -0.53 | 5553.68 | 5596.64 | 5524.11 | 0 |
| 1726606800 | 5560.35 | 0.16 | 0.00 | 5566.81 | 5587.76 | 5552.34 | 0 |
| 1726520400 | 5560.1899 | 23.41 | 0.42 | 5543.4 | 5571.01 | 5539.58 | 0 |
| 1726261200 | 5536.78 | 62.26 | 1.14 | 5504.82 | 5551.79 | 5500.77 | 0 |
| 1726174800 | 5474.52 | 98.75 | 1.84 | 5419.83 | 5475.04 | 5413.93 | 0 |
| 1726088400 | 5375.77 | 20.03 | 0.37 | 5379.26 | 5379.65 | 5320.12 | 0 |
| 1726002000 | 5355.74 | 3.66 | 0.07 | 5354.7299 | 5359.24 | 5326.04 | 0 |
| 1725915600 | 5352.08 | 22.03 | 0.41 | 5322.52 | 5367.84 | 5318.82 | 0 |
| 1725656400 | 5330.05 | -71.52 | -1.32 | 5390.6 | 5405.85 | 5324.89 | 0 |
| 1725570000 | 5401.57 | -22.33 | -0.41 | 5414.58 | 5433.03 | 5395.99 | 0 |
| 1725483600 | 5423.9 | -49.61 | -0.91 | 5424.79 | 5449.33 | 5418.92 | 0 |
| 1725397200 | 5473.51 | -122.2 | -2.18 | 5568.72 | 5568.72 | 5464.7299 | 0 |
| 1725051600 | 5595.71 | 10.81 | 0.19 | 5598.81 | 5605.75 | 5564.03 | 0 |
| 1724965200 | 5584.9 | 23.25 | 0.42 | 5572.49 | 5602.45 | 5562.74 | 0 |
| 1724878800 | 5561.65 | -43.58 | -0.78 | 5588.39 | 5593.71 | 5548.74 | 0 |
| 1724792400 | 5605.2299 | 21.21 | 0.38 | 5598.36 | 5607.03 | 5579.83 | 0 |
| 1724706000 | 5584.02 | 16.66 | 0.30 | 5571.32 | 5600.2 | 5571.32 | 0 |
| 1724446800 | 5567.36 | 64.71 | 1.18 | 5508.66 | 5571.75 | 5505.4399 | 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
