Hot Features
プレミアム
DJ US Select Aerospace and Defense Total Return (DJSASDT)
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 |
|---|---|---|---|---|---|---|---|
| 1780520340 | 98758.97 | -1 | -1.57 | 99389.92 | 100111.09 | 98758.97 | 0 |
| 1780433940 | 100338.89 | -765.77 | -0.76 | 100662.9 | 101367.09 | 99926.38 | 0 |
| 1780347540 | 101104.66 | -2 | -2.27 | 101949.14 | 101949.14 | 100051.49 | 0 |
| 1780088340 | 103451.81 | 52.29 | 0.05 | 102878.77 | 103646.55 | 101504.79 | 0 |
| 1780001940 | 103399.52 | 2 | 2.11 | 101500.01 | 103725.36 | 101461.84 | 0 |
| 1779915540 | 101259.98 | 387.63 | 0.38 | 101319.33 | 101601.84 | 100081.13 | 0 |
| 1779829140 | 100872.35 | 1 | 1.88 | 100464.25 | 101030.62 | 99982.5 | 0 |
| 1779483540 | 99006.41 | 977.07 | 1.00 | 98865.66 | 99376.49 | 98426.67 | 0 |
| 1779397140 | 98029.34 | -157.77 | -0.16 | 97318.19 | 98393.67 | 96663.7 | 0 |
| 1779310740 | 98187.11 | 2 | 2.55 | 96503.12 | 98247.68 | 95865.51 | 0 |
| 1779224340 | 95748.21 | -1 | -1.04 | 96219.47 | 96594.57 | 95094.52 | 0 |
| 1779137940 | 96751.07 | 1 | 1.47 | 96014.32 | 96935.41 | 95608.35 | 0 |
| 1778878740 | 95353.78 | -3 | -3.28 | 97821.64 | 97821.64 | 95277.88 | 0 |
| 1778792340 | 98582.9 | -567.1 | -0.57 | 99417.5 | 99642.59 | 98005.27 | 0 |
| 1778705940 | 99150 | 146.66 | 0.15 | 98809.12 | 99543.48 | 97274.73 | 0 |
| 1778619540 | 99003.34 | -252.94 | -0.25 | 98875.15 | 99276.53 | 97646.95 | 0 |
| 1778533140 | 99256.28 | 1 | 1.10 | 97712.91 | 99784.87 | 97432.68 | 0 |
| 1778273940 | 98171.71 | 397.23 | 0.41 | 98508.56 | 98673.6 | 97841.72 | 0 |
| 1778187540 | 97774.48 | -489.53 | -0.50 | 99115.08 | 99434.25 | 97257.69 | 0 |
| 1778101140 | 98264.01 | 3 | 3.84 | 96778.85 | 98575.5 | 96570.91 | 0 |
| 1778014740 | 94628.61 | 480.07 | 0.51 | 95214.68 | 95355.23 | 94170.25 | 0 |
| 1777928340 | 94148.54 | -847.54 | -0.89 | 94930.2 | 95802.82 | 94126.08 | 0 |
| 1777669140 | 94996.08 | -1 | -1.12 | 96428.43 | 96428.43 | 94996.08 | 0 |
| 1777582740 | 96073.75 | 2 | 2.69 | 94199.59 | 96178.65 | 94195.09 | 0 |
| 1777496340 | 93559.64 | -1 | -1.44 | 95177.81 | 95177.81 | 93009.91 | 0 |
| 1777409940 | 94924.16 | -1 | -1.28 | 94060.18 | 94957 | 93676.51 | 0 |
| 1777323600 | 96156.63 | 0 | 0.00 | 96156.63 | 96156.63 | 96156.63 | 0 |
| 1777064400 | 96156.63 | 0 | 0.00 | 96156.63 | 96156.63 | 96156.63 | 0 |
| 1776978000 | 96156.63 | -49.08 | -0.05 | 96327.11 | 96927.29 | 94278.42 | 0 |
| 1776891600 | 96205.71 | -1 | -1.65 | 98855.13 | 99013.54 | 95276.56 | 0 |
| 1776805200 | 97823.62 | -3 | -3.87 | 100650.07 | 101305.87 | 97559.99 | 0 |
| 1776718800 | 101758.36 | -113.42 | -0.11 | 101888.1 | 102166.56 | 101283.63 | 0 |
| 1776459600 | 101871.78 | 1 | 1.34 | 102045.7 | 103896.22 | 101747.03 | 0 |
| 1776373200 | 100529.64 | -2 | -2.01 | 102995.8 | 103099.1 | 100201.54 | 0 |
| 1776286800 | 102587.67 | -834.56 | -0.81 | 103422.49 | 103746.81 | 101889.12 | 0 |
| 1776200400 | 103422.23 | 1 | 1.14 | 103075.85 | 103901.42 | 102730.36 | 0 |
| 1776114000 | 102257.76 | 1 | 1.47 | 100637.22 | 102319.63 | 100478.74 | 0 |
| 1775854800 | 100777.48 | -1 | -0.99 | 101657.06 | 101670.04 | 99866.44 | 0 |
| 1775768400 | 101787.18 | -202.87 | -0.20 | 101495.11 | 102928.49 | 101438.48 | 0 |
| 1775682000 | 101990.05 | 4 | 4.14 | 100951.92 | 102402.84 | 100951.92 | 0 |
| 1775595600 | 97933.59 | -979.27 | -0.99 | 98173.97 | 98310.53 | 97164.29 | 0 |
| 1775509200 | 98912.86 | 1 | 1.55 | 97383.89 | 98912.86 | 97175.65 | 0 |
| 1775163600 | 97402.55 | -820.58 | -0.84 | 96741.23 | 98779.57 | 96112.39 | 0 |
| 1775077200 | 98223.13 | 2 | 2.34 | 97533.77 | 99146.86 | 97425.12 | 0 |
| 1774990800 | 95974.03 | 3 | 3.76 | 93986.46 | 96360.84 | 93317.71 | 0 |
| 1774904400 | 92495.99 | -2 | -2.44 | 95704.54 | 95704.54 | 91888.62 | 0 |
| 1774645200 | 94813.88 | -1 | -1.83 | 96024.91 | 96296.43 | 94640.97 | 0 |
| 1774558800 | 96583.11 | -2 | -2.62 | 98258.15 | 98415.25 | 96296.34 | 0 |
| 1774472400 | 99177.96 | 1 | 1.52 | 99061.56 | 99540.82 | 98673.38 | 0 |
| 1774386000 | 97688.38 | -309.92 | -0.32 | 96898.3 | 98154.19 | 96506.44 | 0 |
| 1774299600 | 97998.3 | 387.41 | 0.40 | 99279.07 | 100184.14 | 97981.84 | 0 |
| 1774040400 | 97610.89 | -2 | -2.21 | 99472.08 | 99990.34 | 96700.65 | 0 |
| 1773954000 | 99821.2 | -1 | -1.73 | 100256.42 | 100592.27 | 98153.32 | 0 |
| 1773867600 | 101578.69 | -616.64 | -0.60 | 102329.65 | 102712.75 | 101498.83 | 0 |
| 1773781200 | 102195.33 | 65.94 | 0.06 | 102441.44 | 102753.73 | 101024.36 | 0 |
| 1773694800 | 102129.39 | 1 | 1.49 | 101340.36 | 102614.11 | 101340.36 | 0 |
| 1773435600 | 100633.04 | -879.36 | -0.87 | 102059.26 | 102699.44 | 99794.3 | 0 |
| 1773349200 | 101512.4 | -3 | -3.11 | 104175.93 | 104175.93 | 101215.48 | 0 |
| 1773262800 | 104767.74 | -305.09 | -0.29 | 104213.42 | 105362.97 | 103832.91 | 0 |
| 1773176400 | 105072.83 | -1 | -0.97 | 105619.38 | 106506.21 | 105033.66 | 0 |
| 1773090000 | 106104.27 | -27.63 | -0.03 | 105498.71 | 106308.83 | 103875.85 | 0 |
| 1772834400 | 106131.9 | 816.59 | 0.78 | 104483.13 | 106544.47 | 104019.56 | 0 |
| 1772748000 | 105315.31 | -2 | -2.74 | 107570.67 | 108039.36 | 103576.42 | 0 |
| 1772661600 | 108277.99 | 868.38 | 0.81 | 107907.2 | 108415.59 | 106477.58 | 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。
