Hot Features
プレミアム
DJ Islamic Market World LargeCap (DJILRG)
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 | 5382.58 | 35.81 | 0.67 | 5373.61 | 5400.7 | 5343.14 | 0 |
| 1781211540 | 5346.77 | 71.31 | 1.35 | 5273.4399 | 5355.35 | 5252.16 | 0 |
| 1781125140 | 5275.46 | -104.71 | -1.95 | 5354.62 | 5356.83 | 5274.26 | 0 |
| 1781038740 | 5380.17 | -0.54 | -0.01 | 5412.97 | 5460.07 | 5287.9799 | 0 |
| 1780952340 | 5380.71 | -17.12 | -0.32 | 5357 | 5419 | 5355.4399 | 0 |
| 1780693140 | 5397.83 | -179.25 | -3.21 | 5548.54 | 5553.72 | 5390.14 | 0 |
| 1780606740 | 5577.08 | -5.88 | -0.11 | 5569.87 | 5589.82 | 5538.33 | 0 |
| 1780520340 | 5582.96 | -36.86 | -0.66 | 5626.93 | 5627.09 | 5576.67 | 0 |
| 1780433940 | 5619.82 | 5.23 | 0.09 | 5623.49 | 5634.34 | 5599.85 | 0 |
| 1780347540 | 5614.59 | 31.05 | 0.56 | 5598.43 | 5626.27 | 5590.64 | 0 |
| 1780088340 | 5583.54 | 31.45 | 0.57 | 5572.7 | 5601.09 | 5571.05 | 0 |
| 1780001940 | 5552.09 | 31.9 | 0.58 | 5511.02 | 5555.47 | 5505.66 | 0 |
| 1779915540 | 5520.1899 | 25.28 | 0.46 | 5514.53 | 5525.95 | 5503.99 | 0 |
| 1779829140 | 5494.91 | 51.48 | 0.95 | 5471.36 | 5511 | 5467.88 | 0 |
| 1779483540 | 5443.43 | 18.83 | 0.35 | 5435.88 | 5473.13 | 5433.7 | 0 |
| 1779397140 | 5424.6 | 31.7 | 0.59 | 5417.87 | 5441.85 | 5388.55 | 0 |
| 1779310740 | 5392.9 | 47.81 | 0.89 | 5339.05 | 5397.82 | 5336.38 | 0 |
| 1779224340 | 5345.09 | -46.14 | -0.86 | 5375.87 | 5380.31 | 5326.99 | 0 |
| 1779137940 | 5391.2299 | -12.83 | -0.24 | 5397.77 | 5415.92 | 5359.11 | 0 |
| 1778878740 | 5404.06 | -87.91 | -1.60 | 5460.2299 | 5461.02 | 5384.67 | 0 |
| 1778792340 | 5491.97 | 47.89 | 0.88 | 5451.86 | 5501.74 | 5450.17 | 0 |
| 1778705940 | 5444.08 | 58.08 | 1.08 | 5394.37 | 5453.74 | 5384.59 | 0 |
| 1778619540 | 5386 | -24.26 | -0.45 | 5397.38 | 5401.17 | 5342.68 | 0 |
| 1778533140 | 5410.26 | 7.95 | 0.15 | 5409.4 | 5427.3 | 5390.33 | 0 |
| 1778273940 | 5402.31 | 48.8 | 0.91 | 5349.1 | 5403.32 | 5347.52 | 0 |
| 1778187540 | 5353.51 | 11.3 | 0.21 | 5369.85 | 5391.02 | 5346.28 | 0 |
| 1778101140 | 5342.21 | 114.66 | 2.19 | 5262.39 | 5344.3 | 5261.87 | 0 |
| 1778014740 | 5227.55 | 33.68 | 0.65 | 5193.9399 | 5233.95 | 5192.92 | 0 |
| 1777928340 | 5193.87 | 7.76 | 0.15 | 5214.43 | 5216.71 | 5171.88 | 0 |
| 1777669140 | 5186.11 | 22.85 | 0.44 | 5163.7299 | 5212.64 | 5161.96 | 0 |
| 1777582740 | 5163.26 | 27.88 | 0.54 | 5122.7299 | 5172.9399 | 5105.52 | 0 |
| 1777496340 | 5135.38 | -7.99 | -0.16 | 5142.42 | 5143.56 | 5117.18 | 0 |
| 1777409940 | 5143.37 | 45.36 | 0.89 | 5148.41 | 5149.14 | 5126.17 | 0 |
| 1777323600 | 5098.01 | 0 | 0.00 | 5098.01 | 5098.01 | 5098.01 | 0 |
| 1777064400 | 5098.01 | 0 | 0.00 | 5098.01 | 5098.01 | 5098.01 | 0 |
| 1776978000 | 5098.01 | -32.93 | -0.64 | 5128.74 | 5130.72 | 5064.4399 | 0 |
| 1776891600 | 5130.9399 | 62.69 | 1.24 | 5069.72 | 5131.09 | 5065.35 | 0 |
| 1776805200 | 5068.25 | -20.1 | -0.40 | 5098.1899 | 5109.28 | 5057.63 | 0 |
| 1776718800 | 5088.35 | -21.16 | -0.41 | 5113.9799 | 5116.65 | 5066.58 | 0 |
| 1776459600 | 5109.51 | 58.3 | 1.15 | 5047.49 | 5119.38 | 5046.27 | 0 |
| 1776373200 | 5051.21 | 20.74 | 0.41 | 5043.08 | 5060.16 | 5025.12 | 0 |
| 1776286800 | 5030.47 | 56.34 | 1.13 | 4987.18 | 5032.76 | 4974.46 | 0 |
| 1776200400 | 4974.13 | 89.24 | 1.83 | 4907.49 | 4974.28 | 4907.1899 | 0 |
| 1776114000 | 4884.89 | 32.23 | 0.66 | 4841.21 | 4885.8 | 4824.58 | 0 |
| 1775854800 | 4852.66 | 25.48 | 0.53 | 4839.5 | 4872.72 | 4838.47 | 0 |
| 1775768400 | 4827.18 | 22.06 | 0.46 | 4793.97 | 4831.4799 | 4780.76 | 0 |
| 1775682000 | 4805.12 | 150.95 | 3.24 | 4723.37 | 4831.91 | 4718.15 | 0 |
| 1775595600 | 4654.17 | 8.57 | 0.18 | 4649.82 | 4657.4799 | 4590.4 | 0 |
| 1775509200 | 4645.6 | 26.69 | 0.58 | 4628.89 | 4651.49 | 4625.78 | 0 |
| 1775163600 | 4618.91 | -22.84 | -0.49 | 4612.27 | 4627.33 | 4551.39 | 0 |
| 1775077200 | 4641.75 | 76.38 | 1.67 | 4616.71 | 4663.96 | 4609.9799 | 0 |
| 1774990800 | 4565.37 | 106.1 | 2.38 | 4445.91 | 4572.72 | 4445.89 | 0 |
| 1774904400 | 4459.27 | -27.9 | -0.62 | 4472.08 | 4505.63 | 4444.28 | 0 |
| 1774645200 | 4487.17 | -73.12 | -1.60 | 4555.06 | 4556.11 | 4481.03 | 0 |
| 1774558800 | 4560.29 | -93.87 | -2.02 | 4642.18 | 4642.35 | 4557.4399 | 0 |
| 1774472400 | 4654.16 | 39.73 | 0.86 | 4626.72 | 4677.66 | 4625.53 | 0 |
| 1774386000 | 4614.43 | -15.82 | -0.34 | 4639.22 | 4642.18 | 4600.43 | 0 |
| 1774299600 | 4630.25 | 25.43 | 0.55 | 4575.35 | 4673.56 | 4564.15 | 0 |
| 1774040400 | 4604.82 | -75.46 | -1.61 | 4674.63 | 4679.81 | 4587.29 | 0 |
| 1773954000 | 4680.28 | -34.6 | -0.73 | 4696.76 | 4697.33 | 4639.56 | 0 |
| 1773867600 | 4714.88 | -50.7 | -1.06 | 4784.07 | 4785.95 | 4714.67 | 0 |
| 1773781200 | 4765.58 | 15.68 | 0.33 | 4755.1899 | 4785.95 | 4753.64 | 0 |
| 1773694800 | 4749.9 | 54.39 | 1.16 | 4699.39 | 4771.33 | 4698.18 | 0 |
| 1773435600 | 4695.51 | -56.37 | -1.19 | 4740.11 | 4772.91 | 4691.72 | 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。
