Hot Features
プレミアム
DJ Islamic Market Euro SmallCap (DJIEZS)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 15025.06 | -23.01 | -0.15 | 15027.42 | 15122.73 | 15013.36 | 0 |
| 1739484000 | 15048.07 | 264.82 | 1.79 | 14866.3 | 15056 | 14821.71 | 0 |
| 1739397600 | 14783.25 | 59.13 | 0.40 | 14750.11 | 14836.14 | 14597 | 0 |
| 1739311200 | 14724.12 | 85.7 | 0.59 | 14608.93 | 14745.4 | 14600.36 | 0 |
| 1739224800 | 14638.42 | 71.62 | 0.49 | 14581.94 | 14652.13 | 14558.61 | 0 |
| 1738965600 | 14566.8 | -293.87 | -1.98 | 14851.77 | 14873.97 | 14535.03 | 0 |
| 1738879200 | 14860.67 | 83.91 | 0.57 | 14695.25 | 14872.39 | 14685.8 | 0 |
| 1738792800 | 14776.76 | 8.25 | 0.06 | 14709.81 | 14812 | 14680.5 | 0 |
| 1738706400 | 14768.51 | 157.66 | 1.08 | 14613.84 | 14777.45 | 14565.78 | 0 |
| 1738620000 | 14610.85 | -306.91 | -2.06 | 14470.87 | 14661.79 | 14382.48 | 0 |
| 1738360800 | 14917.76 | -40.77 | -0.27 | 14973.41 | 15028.43 | 14905.27 | 0 |
| 1738274400 | 14958.53 | 142.76 | 0.96 | 14905.15 | 15008.64 | 14891.36 | 0 |
| 1738188000 | 14815.77 | 11.62 | 0.08 | 14913.98 | 14931.62 | 14775.83 | 0 |
| 1738101600 | 14804.15 | -9.09 | -0.06 | 14755.39 | 14870.77 | 14728.89 | 0 |
| 1738015200 | 14813.24 | -122.19 | -0.82 | 14632.04 | 14864.03 | 14630.53 | 0 |
| 1737756000 | 14935.43 | 172.21 | 1.17 | 14974.41 | 15024.79 | 14896.8 | 0 |
| 1737669600 | 14763.22 | -144.25 | -0.97 | 14801.67 | 14835.1 | 14702.89 | 0 |
| 1737583200 | 14907.47 | 61.53 | 0.41 | 14911.05 | 14988.08 | 14894.12 | 0 |
| 1737496800 | 14845.94 | 252.64 | 1.73 | 14687.53 | 14859.58 | 14675.55 | 0 |
| 1737151200 | 14593.3 | 136.27 | 0.94 | 14548.57 | 14659.46 | 14548.57 | 0 |
| 1737064800 | 14457.03 | 188.18 | 1.32 | 14375.42 | 14474.41 | 14340.63 | 0 |
| 1736978400 | 14268.85 | 181.03 | 1.29 | 14124.62 | 14357.99 | 14121.34 | 0 |
| 1736892000 | 14087.82 | 68.21 | 0.49 | 14147.84 | 14157.87 | 14058.18 | 0 |
| 1736805600 | 14019.61 | -207.11 | -1.46 | 14090.42 | 14091.2 | 13933.63 | 0 |
| 1736546400 | 14226.72 | -175.44 | -1.22 | 14396.66 | 14446.92 | 14195.08 | 0 |
| 1736373600 | 14402.16 | -181.95 | -1.25 | 14541.61 | 14564.24 | 14302.62 | 0 |
| 1736287200 | 14584.11 | -44.37 | -0.30 | 14660.84 | 14777.59 | 14560.46 | 0 |
| 1736200800 | 14628.48 | 367.13 | 2.57 | 14404.99 | 14671.34 | 14382.13 | 0 |
| 1735941600 | 14261.35 | -37.43 | -0.26 | 14250.04 | 14306.79 | 14213.37 | 0 |
| 1735855200 | 14298.78 | 3.15 | 0.02 | 14321.34 | 14363.3 | 14227.91 | 0 |
| 1735682400 | 14295.63 | -4.48 | -0.03 | 14322 | 14370.74 | 14280.04 | 0 |
| 1735596000 | 14300.11 | -120.81 | -0.84 | 14347.58 | 14440.69 | 14230.33 | 0 |
| 1735336800 | 14420.92 | 63.68 | 0.44 | 14393.53 | 14478.43 | 14366.66 | 0 |
| 1735250400 | 14357.24 | 43.64 | 0.30 | 14317.59 | 14367.96 | 14313.6 | 0 |
| 1735077600 | 14313.6 | 29.74 | 0.21 | 14307.81 | 14337.15 | 14304.19 | 0 |
| 1734991200 | 14283.86 | 2.83 | 0.02 | 14168.2 | 14294.57 | 14164.15 | 0 |
| 1734732000 | 14281.03 | 173.7 | 1.23 | 14081.3 | 14310.51 | 14007.13 | 0 |
| 1734645600 | 14107.33 | -292.55 | -2.03 | 14260.48 | 14319.43 | 14098.63 | 0 |
| 1734559200 | 14399.88 | -98.88 | -0.68 | 14533.98 | 14611.75 | 14377.85 | 0 |
| 1734472800 | 14498.76 | -85.3 | -0.58 | 14457.1 | 14550.98 | 14457.1 | 0 |
| 1734386400 | 14584.06 | -71.51 | -0.49 | 14634.82 | 14648.54 | 14472.3 | 0 |
| 1734127200 | 14655.57 | -18.79 | -0.13 | 14718.19 | 14748.84 | 14637.99 | 0 |
| 1734040800 | 14674.36 | -104.56 | -0.71 | 14835.09 | 14839.38 | 14673 | 0 |
| 1733954400 | 14778.92 | -35.79 | -0.24 | 14695.16 | 14816.1 | 14676.03 | 0 |
| 1733868000 | 14814.71 | -97.13 | -0.65 | 14858.25 | 14868.16 | 14786.8 | 0 |
| 1733781600 | 14911.84 | -0.85 | -0.01 | 14992.04 | 15012.8 | 14882.15 | 0 |
| 1733522400 | 14912.69 | 84.5 | 0.57 | 14890.92 | 14947.33 | 14860.9 | 0 |
| 1733436000 | 14828.19 | 210.8 | 1.44 | 14737.16 | 14833.3 | 14712.46 | 0 |
| 1733349600 | 14617.39 | 183.68 | 1.27 | 14557.87 | 14655.93 | 14507.31 | 0 |
| 1733263200 | 14433.71 | 91.46 | 0.64 | 14448.26 | 14496.1 | 14370.06 | 0 |
| 1733176800 | 14342.25 | -170.42 | -1.17 | 14364.59 | 14434.2 | 14275.47 | 0 |
| 1732917600 | 14512.67 | 94.6 | 0.66 | 14484.89 | 14519.35 | 14393.86 | 0 |
| 1732744800 | 14418.07 | 4.34 | 0.03 | 14393.09 | 14450.7 | 14334.3 | 0 |
| 1732658400 | 14413.73 | -111.99 | -0.77 | 14395.37 | 14610.39 | 14369.63 | 0 |
| 1732572000 | 14525.72 | 252.3 | 1.77 | 14425.46 | 14545.66 | 14412.45 | 0 |
| 1732312800 | 14273.42 | 79.8 | 0.56 | 14274.62 | 14291.03 | 14053.21 | 0 |
| 1732226400 | 14193.62 | -85.2 | -0.60 | 14240.87 | 14270.97 | 14140.68 | 0 |
| 1732140000 | 14278.82 | -128.2 | -0.89 | 14487.35 | 14487.44 | 14228.72 | 0 |
| 1732053600 | 14407.02 | -98.88 | -0.68 | 14527.32 | 14527.78 | 14239.61 | 0 |
| 1731967200 | 14505.9 | -14.8 | -0.10 | 14526.23 | 14527.35 | 14413.26 | 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
