Hot Features
プレミアム
DJ US Select Investment Services Total Return (DJSINVT)
DOWI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 46702.41 | -42.57 | -0.09 | 47028.46 | 47294.69 | 46277.62 | 0 |
| 1732053600 | 46744.98 | -128.51 | -0.27 | 46526.67 | 46978.52 | 46455.96 | 0 |
| 1731967200 | 46873.49 | 418.03 | 0.90 | 46474.66 | 46978.15 | 46336.96 | 0 |
| 1731708000 | 46455.46 | 295.97 | 0.64 | 46213.43 | 46523.16 | 46024.27 | 0 |
| 1731621600 | 46159.49 | -154.63 | -0.33 | 46644.78 | 46811.16 | 46126.18 | 0 |
| 1731535200 | 46314.12 | -341.67 | -0.73 | 46871.49 | 47130.5 | 46287.8 | 0 |
| 1731448800 | 46655.79 | -343.05 | -0.73 | 46702.17 | 46965.26 | 46380.57 | 0 |
| 1731362400 | 46998.84 | 1 | 3.15 | 46323.57 | 47205.23 | 46323.57 | 0 |
| 1731103200 | 45564.57 | 688.89 | 1.54 | 45087.22 | 45813.92 | 45037.2 | 0 |
| 1731016800 | 44875.68 | -449.26 | -0.99 | 45083.84 | 45290.51 | 44850.91 | 0 |
| 1730930400 | 45324.94 | 3 | 7.44 | 43578.63 | 45406.58 | 43578.63 | 0 |
| 1730844000 | 42186.5 | 638.55 | 1.54 | 41523.89 | 42193.74 | 41502.76 | 0 |
| 1730757600 | 41547.95 | -28.88 | -0.07 | 41530.87 | 41638.13 | 41260.78 | 0 |
| 1730494800 | 41576.83 | 121.44 | 0.29 | 41520.5 | 41942.91 | 41452 | 0 |
| 1730408400 | 41455.39 | -832.2 | -1.97 | 42180.69 | 42233.16 | 41451.57 | 0 |
| 1730322000 | 42287.59 | -277.51 | -0.65 | 42520.84 | 42796.1 | 42287.59 | 0 |
| 1730235600 | 42565.1 | 30.25 | 0.07 | 42540.34 | 42874.78 | 42515.85 | 0 |
| 1730149200 | 42534.85 | 538.34 | 1.28 | 42333.29 | 42621.27 | 42333.29 | 0 |
| 1729890000 | 41996.51 | -512.2 | -1.20 | 42705.98 | 42705.98 | 41866.83 | 0 |
| 1729803600 | 42508.71 | 259.48 | 0.61 | 42267.33 | 42536.73 | 42176.87 | 0 |
| 1729717200 | 42249.23 | -304.44 | -0.72 | 42372.74 | 42512.31 | 41970.36 | 0 |
| 1729630800 | 42553.67 | -240.64 | -0.56 | 42542.71 | 42608.96 | 42364.46 | 0 |
| 1729544400 | 42794.31 | -444.65 | -1.03 | 43081.28 | 43081.28 | 42612.33 | 0 |
| 1729285200 | 43238.96 | 346.46 | 0.81 | 43069.61 | 43302.89 | 42920.28 | 0 |
| 1729198800 | 42892.5 | -154.44 | -0.36 | 43168.1 | 43175.84 | 42875.48 | 0 |
| 1729112400 | 43046.94 | 670.2 | 1.58 | 42719.22 | 43177.62 | 42673.74 | 0 |
| 1729026000 | 42376.74 | 321.85 | 0.77 | 42630.34 | 42725.8 | 42292.41 | 0 |
| 1728939600 | 42054.89 | 624.5 | 1.51 | 41571.92 | 42101.93 | 41506.64 | 0 |
| 1728680400 | 41430.39 | 763.36 | 1.88 | 40854.34 | 41451.2 | 40854.34 | 0 |
| 1728594000 | 40667.03 | -289.46 | -0.71 | 40875.11 | 40884.42 | 40550.48 | 0 |
| 1728507600 | 40956.49 | 372.74 | 0.92 | 40656.15 | 41072.28 | 40596.65 | 0 |
| 1728421200 | 40583.75 | 459.16 | 1.14 | 40296.16 | 40650.61 | 40288.07 | 0 |
| 1728334800 | 40124.59 | -307.43 | -0.76 | 40425.64 | 40553.03 | 40018.48 | 0 |
| 1728075600 | 40432.02 | 494.88 | 1.24 | 40294.54 | 40562.41 | 40051.43 | 0 |
| 1727989200 | 39937.14 | -5.14 | -0.01 | 39858.49 | 40000.08 | 39669.13 | 0 |
| 1727902800 | 39942.28 | 131.39 | 0.33 | 39813.97 | 39992.52 | 39693 | 0 |
| 1727816400 | 39810.89 | -292.02 | -0.73 | 40129.23 | 40129.23 | 39568.42 | 0 |
| 1727730000 | 40102.91 | -14.49 | -0.04 | 39968.62 | 40127.38 | 39690.81 | 0 |
| 1727470800 | 40117.4 | 236.7 | 0.59 | 39983.62 | 40292.77 | 39884.86 | 0 |
| 1727384400 | 39880.7 | 230.66 | 0.58 | 39766.79 | 39976.47 | 39741.65 | 0 |
| 1727298000 | 39650.04 | -279.95 | -0.70 | 39971.47 | 40054.47 | 39573.72 | 0 |
| 1727211600 | 39929.99 | -20 | -0.05 | 39909.89 | 39942.26 | 39634.04 | 0 |
| 1727125200 | 39949.99 | 10.42 | 0.03 | 39969 | 40155.93 | 39872.01 | 0 |
| 1726866000 | 39939.57 | 1.94 | 0.00 | 39859.34 | 39953.58 | 39649.5 | 0 |
| 1726779600 | 39937.63 | 642.95 | 1.64 | 39785.62 | 40032.7 | 39593.31 | 0 |
| 1726693200 | 39294.68 | -135.47 | -0.34 | 39429.9 | 39793.61 | 39269.67 | 0 |
| 1726606800 | 39430.15 | -11.11 | -0.03 | 39505.74 | 39638.53 | 39277.3 | 0 |
| 1726520400 | 39441.26 | 526.51 | 1.35 | 39023.61 | 39475.74 | 39023.61 | 0 |
| 1726261200 | 38914.75 | 306.57 | 0.79 | 38788.28 | 39036.34 | 38764.6 | 0 |
| 1726174800 | 38608.18 | 160.39 | 0.42 | 38424.3 | 38617.19 | 38196.97 | 0 |
| 1726088400 | 38447.79 | -37.78 | -0.10 | 38281.79 | 38474.65 | 37583.64 | 0 |
| 1726002000 | 38485.57 | -240.87 | -0.62 | 38771.19 | 38771.19 | 38079.51 | 0 |
| 1725915600 | 38726.44 | 429.39 | 1.12 | 38558.72 | 39060.99 | 38558.72 | 0 |
| 1725656400 | 38297.05 | -744.99 | -1.91 | 39043.84 | 39271.84 | 38157.86 | 0 |
| 1725570000 | 39042.04 | 17.08 | 0.04 | 39140.81 | 39221.34 | 38760.89 | 0 |
| 1725483600 | 39024.96 | 109.33 | 0.28 | 38928.33 | 39283.26 | 38867.5 | 0 |
| 1725397200 | 38915.63 | -796.34 | -2.01 | 39463.7 | 39548.58 | 38702.01 | 0 |
| 1725051600 | 39711.97 | 262.76 | 0.67 | 39550.77 | 39737.06 | 39278.93 | 0 |
| 1724965200 | 39449.21 | 193.31 | 0.49 | 39427.56 | 39656.2 | 39224.48 | 0 |
| 1724878800 | 39255.9 | -190.21 | -0.48 | 39386.26 | 39584.44 | 39032.31 | 0 |
| 1724792400 | 39446.11 | 88.43 | 0.22 | 39309.13 | 39495 | 39259.06 | 0 |
| 1724706000 | 39357.68 | 46.31 | 0.12 | 39498.84 | 39594.31 | 39259.5 | 0 |
| 1724446800 | 39311.37 | 463.9 | 1.19 | 39084.33 | 39396.4 | 38980.6 | 0 |
| 1724360400 | 38847.47 | -0.95 | -0.00 | 38790.5 | 38937.62 | 38710.47 | 0 |
| 1724274000 | 38848.42 | 160.38 | 0.41 | 38736.19 | 38861.93 | 38556.64 | 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
