Hot Features
プレミアム
DJ US Select Home Construction Total Return (DJSHMBT)
DOWI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 28353.33 | 40.09 | 0.14 | 28292.22 | 28398.33 | 28185.93 | 0 |
| 1732053600 | 28313.24 | -35.32 | -0.12 | 28180.99 | 28384.43 | 27908.22 | 0 |
| 1731967200 | 28348.56 | -50.99 | -0.18 | 28248.79 | 28534.23 | 28204.12 | 0 |
| 1731708000 | 28399.55 | -314.17 | -1.09 | 28612.33 | 28664.78 | 28367.25 | 0 |
| 1731621600 | 28713.72 | 200.91 | 0.70 | 28579.58 | 29010.48 | 28579.58 | 0 |
| 1731535200 | 28512.81 | 4 | 0.01 | 28789 | 28962.86 | 28477.24 | 0 |
| 1731448800 | 28508.81 | -800.34 | -2.73 | 29172.05 | 29207.37 | 28491.42 | 0 |
| 1731362400 | 29309.15 | 78.37 | 0.27 | 29407.53 | 29530.6 | 29264.73 | 0 |
| 1731103200 | 29230.78 | 273.66 | 0.95 | 28986.23 | 29367.06 | 28967.87 | 0 |
| 1731016800 | 28957.12 | 241.64 | 0.84 | 28702.18 | 29141.97 | 28702.18 | 0 |
| 1730930400 | 28715.48 | -614.39 | -2.09 | 29078.33 | 29078.33 | 28046.47 | 0 |
| 1730844000 | 29329.87 | 653.85 | 2.28 | 28510.98 | 29347.51 | 28503.68 | 0 |
| 1730757600 | 28676.02 | 399.86 | 1.41 | 28468.86 | 29199.1 | 28462.79 | 0 |
| 1730494800 | 28276.16 | 0.98 | 0.00 | 28585.23 | 28850.12 | 28245.97 | 0 |
| 1730408400 | 28275.18 | -134.58 | -0.47 | 28286.28 | 28440.69 | 28183.94 | 0 |
| 1730322000 | 28409.76 | 68.69 | 0.24 | 28283.78 | 28765.69 | 28205.2 | 0 |
| 1730235600 | 28341.07 | -851.73 | -2.92 | 28088.16 | 28353.34 | 27355.06 | 0 |
| 1730149200 | 29192.8 | 279.41 | 0.97 | 29168.11 | 29476.26 | 29056.98 | 0 |
| 1729890000 | 28913.39 | -444.68 | -1.51 | 29477.98 | 29481.8 | 28892.78 | 0 |
| 1729803600 | 29358.07 | 329.69 | 1.14 | 29200.28 | 29458.41 | 29104.24 | 0 |
| 1729717200 | 29028.38 | -98.18 | -0.34 | 28987.42 | 29274.66 | 28818.28 | 0 |
| 1729630800 | 29126.56 | -1 | -3.35 | 29861.35 | 29861.35 | 29126.56 | 0 |
| 1729544400 | 30136.02 | -1 | -3.42 | 31110.12 | 31117.89 | 30084.53 | 0 |
| 1729285200 | 31202.55 | 359.37 | 1.17 | 30979.22 | 31323 | 30860.31 | 0 |
| 1729198800 | 30843.18 | -248.89 | -0.80 | 31101.11 | 31102.02 | 30730.61 | 0 |
| 1729112400 | 31092.07 | 428.08 | 1.40 | 30881.27 | 31187.51 | 30881.27 | 0 |
| 1729026000 | 30663.99 | 209.95 | 0.69 | 30574.85 | 31071.36 | 30574.85 | 0 |
| 1728939600 | 30454.04 | 597.62 | 2.00 | 29895.04 | 30502.08 | 29843.61 | 0 |
| 1728680400 | 29856.42 | 168.86 | 0.57 | 29706.82 | 30039.82 | 29706.82 | 0 |
| 1728594000 | 29687.56 | -411.25 | -1.37 | 29757.42 | 29936.43 | 29579.27 | 0 |
| 1728507600 | 30098.81 | 79.84 | 0.27 | 30121.75 | 30208.12 | 29942.19 | 0 |
| 1728421200 | 30018.97 | 206.02 | 0.69 | 29909.04 | 30285.97 | 29741.07 | 0 |
| 1728334800 | 29812.95 | -19.97 | -0.07 | 29656.49 | 29827.76 | 29333.99 | 0 |
| 1728075600 | 29832.92 | -565.03 | -1.86 | 30514.68 | 30555.07 | 29481.97 | 0 |
| 1727989200 | 30397.95 | -99.14 | -0.33 | 30373.79 | 30517.81 | 30069.65 | 0 |
| 1727902800 | 30497.09 | -271.26 | -0.88 | 30559.23 | 30654.77 | 30227.66 | 0 |
| 1727816400 | 30768.35 | 93.54 | 0.30 | 30747.94 | 30880.65 | 30320.73 | 0 |
| 1727730000 | 30674.81 | 84.23 | 0.28 | 30485.72 | 30696.64 | 30287.83 | 0 |
| 1727470800 | 30590.58 | 457.27 | 1.52 | 30383.35 | 30900.39 | 30311.62 | 0 |
| 1727384400 | 30133.31 | 169.1 | 0.56 | 30182.48 | 30352.17 | 30043.44 | 0 |
| 1727298000 | 29964.21 | -518.25 | -1.70 | 30334.2 | 30334.2 | 29913.61 | 0 |
| 1727211600 | 30482.46 | -63.8 | -0.21 | 30545.57 | 30640.11 | 30291.68 | 0 |
| 1727125200 | 30546.26 | 289.03 | 0.96 | 30488.44 | 30685.44 | 30227.31 | 0 |
| 1726866000 | 30257.23 | -746.97 | -2.41 | 30568.44 | 30625.17 | 30169.49 | 0 |
| 1726779600 | 31004.2 | 752.78 | 2.49 | 30778.62 | 31013.58 | 30463.52 | 0 |
| 1726693200 | 30251.42 | -64.91 | -0.21 | 30413.86 | 30915.7 | 30059.65 | 0 |
| 1726606800 | 30316.33 | 273.7 | 0.91 | 30236.7 | 30444.55 | 29986.27 | 0 |
| 1726520400 | 30042.63 | 179.91 | 0.60 | 30060.83 | 30157.12 | 29666.05 | 0 |
| 1726261200 | 29862.72 | 859.34 | 2.96 | 29324.05 | 29961.16 | 29324.05 | 0 |
| 1726174800 | 29003.38 | 582.89 | 2.05 | 28512.22 | 29094.22 | 28488.65 | 0 |
| 1726088400 | 28420.49 | -129 | -0.45 | 28314.38 | 28467.17 | 27679.36 | 0 |
| 1726002000 | 28549.49 | 160.76 | 0.57 | 28550.87 | 28610.39 | 28253.82 | 0 |
| 1725915600 | 28388.73 | 115.59 | 0.41 | 28320.03 | 28725.3 | 28254.56 | 0 |
| 1725656400 | 28273.14 | 130.33 | 0.46 | 28226.32 | 28826.73 | 28226.32 | 0 |
| 1725570000 | 28142.81 | -175.39 | -0.62 | 28366.64 | 28428.96 | 28043.79 | 0 |
| 1725483600 | 28318.2 | -41.81 | -0.15 | 28212.58 | 28377.82 | 27976.45 | 0 |
| 1725397200 | 28360.01 | -778.94 | -2.67 | 29096.33 | 29292.91 | 28181.35 | 0 |
| 1725051600 | 29138.95 | 319.41 | 1.11 | 29023.27 | 29174.72 | 28608.47 | 0 |
| 1724965200 | 28819.54 | -76.7 | -0.27 | 29021.93 | 29093.11 | 28642.33 | 0 |
| 1724878800 | 28896.24 | -133.66 | -0.46 | 28911.66 | 29101.37 | 28757.41 | 0 |
| 1724792400 | 29029.9 | -311.36 | -1.06 | 29110.41 | 29141.61 | 28899.89 | 0 |
| 1724706000 | 29341.26 | -320.19 | -1.08 | 29813.43 | 29881.65 | 29322.38 | 0 |
| 1724446800 | 29661.45 | 1 | 4.16 | 28724.25 | 29704.55 | 28673.37 | 0 |
| 1724360400 | 28475.94 | -94.99 | -0.33 | 28593.73 | 28730.37 | 28371.09 | 0 |
| 1724274000 | 28570.93 | 769.69 | 2.77 | 28078.52 | 28632.45 | 28078.52 | 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
