Hot Features
プレミアム
DJ US Select Regional Banks Total Return (DJSRBKT)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 1025.01 | 16.94 | 1.68 | 1002.93 | 1032.75 | 1002.32 | 0 |
| 1734645600 | 1008.07 | -6.35 | -0.63 | 1028.84 | 1036.34 | 1006.38 | 0 |
| 1734559200 | 1014.42 | -49.39 | -4.64 | 1069.2 | 1071.44 | 1012.86 | 0 |
| 1734472800 | 1063.81 | -19.25 | -1.78 | 1077.1099 | 1079.1099 | 1057.91 | 0 |
| 1734386400 | 1083.06 | 2.15 | 0.20 | 1082.7 | 1083.6 | 1075.09 | 0 |
| 1734127200 | 1080.91 | -1.68 | -0.16 | 1083.99 | 1084.14 | 1074.13 | 0 |
| 1734040800 | 1082.59 | -9.19 | -0.84 | 1092.58 | 1095.82 | 1081.94 | 0 |
| 1733954400 | 1091.78 | -3.3 | -0.30 | 1105.27 | 1105.66 | 1091.49 | 0 |
| 1733868000 | 1095.08 | -1.6 | -0.15 | 1100.43 | 1111.3599 | 1088.4 | 0 |
| 1733781600 | 1096.68 | -19.69 | -1.76 | 1115.03 | 1117.2 | 1096.31 | 0 |
| 1733522400 | 1116.3699 | 1.08 | 0.10 | 1119.1199 | 1122.3599 | 1106.25 | 0 |
| 1733436000 | 1115.29 | 1.75 | 0.16 | 1118.05 | 1127.6199 | 1114.1 | 0 |
| 1733349600 | 1113.54 | -2.22 | -0.20 | 1115.8599 | 1118.05 | 1103.47 | 0 |
| 1733263200 | 1115.76 | -10.09 | -0.90 | 1128.39 | 1128.78 | 1110.4 | 0 |
| 1733176800 | 1125.85 | -15.42 | -1.35 | 1144.79 | 1145.85 | 1123.64 | 0 |
| 1732917600 | 1141.27 | -2.69 | -0.24 | 1149.8599 | 1151.54 | 1136.44 | 0 |
| 1732744800 | 1143.96 | -2.26 | -0.20 | 1151.64 | 1157.98 | 1142.79 | 0 |
| 1732658400 | 1146.22 | -4.85 | -0.42 | 1147.33 | 1151.34 | 1141.8699 | 0 |
| 1732572000 | 1151.07 | 14.48 | 1.27 | 1147.95 | 1167.13 | 1147.75 | 0 |
| 1732312800 | 1136.59 | 24.26 | 2.18 | 1112.92 | 1137.83 | 1112.92 | 0 |
| 1732226400 | 1112.33 | 15.49 | 1.41 | 1101.16 | 1123.09 | 1100.56 | 0 |
| 1732140000 | 1096.84 | -1.02 | -0.09 | 1098.84 | 1101.39 | 1088.93 | 0 |
| 1732053600 | 1097.8599 | -6.33 | -0.57 | 1088.76 | 1102.82 | 1088.21 | 0 |
| 1731967200 | 1104.19 | 1.47 | 0.13 | 1102.69 | 1109.7 | 1101.06 | 0 |
| 1731708000 | 1102.72 | 1.35 | 0.12 | 1104.1 | 1112.07 | 1094.05 | 0 |
| 1731621600 | 1101.3699 | -5.75 | -0.52 | 1109.78 | 1113.94 | 1098 | 0 |
| 1731535200 | 1107.1199 | -3.87 | -0.35 | 1116.6099 | 1129.82 | 1105.47 | 0 |
| 1731448800 | 1110.99 | -2.25 | -0.20 | 1110.56 | 1119.41 | 1104.32 | 0 |
| 1731362400 | 1113.24 | 27.82 | 2.56 | 1101.1099 | 1121.57 | 1101.1099 | 0 |
| 1731103200 | 1085.42 | 3.59 | 0.33 | 1085.06 | 1092.3599 | 1075.7 | 0 |
| 1731016800 | 1081.83 | -32.47 | -2.91 | 1103.21 | 1104 | 1076.1099 | 0 |
| 1730930400 | 1114.3 | 114.89 | 11.50 | 1042.23 | 1114.47 | 1042.23 | 0 |
| 1730844000 | 999.41 | 12.68 | 1.29 | 989.18 | 1002.73 | 988.1 | 0 |
| 1730757600 | 986.73 | -9.67 | -0.97 | 995.04 | 995.42 | 983.63 | 0 |
| 1730494800 | 996.4 | -7.13 | -0.71 | 1009.01 | 1016.05 | 995.13 | 0 |
| 1730408400 | 1003.53 | -11.84 | -1.17 | 1014.94 | 1020.53 | 1003.41 | 0 |
| 1730322000 | 1015.37 | 10.89 | 1.08 | 1002.19 | 1028.27 | 1002.19 | 0 |
| 1730235600 | 1004.48 | -6.39 | -0.63 | 1007.86 | 1010.71 | 1002.48 | 0 |
| 1730149200 | 1010.87 | 23 | 2.33 | 995.69 | 1013.24 | 994.26 | 0 |
| 1729890000 | 987.87 | -13.71 | -1.37 | 1008.83 | 1009.97 | 985.87 | 0 |
| 1729803600 | 1001.58 | -0.59 | -0.06 | 1002.34 | 1002.41 | 990.75 | 0 |
| 1729717200 | 1002.17 | 3.08 | 0.31 | 997.06 | 1005.64 | 992.67 | 0 |
| 1729630800 | 999.09 | 9.93 | 1.00 | 989.55 | 1000.34 | 985.22 | 0 |
| 1729544400 | 989.16 | -25.57 | -2.52 | 1013.87 | 1015.71 | 987.77 | 0 |
| 1729285200 | 1014.73 | -5.37 | -0.53 | 1022.96 | 1023.29 | 1007.98 | 0 |
| 1729198800 | 1020.1 | 3.64 | 0.36 | 1019.94 | 1027.6199 | 1012.11 | 0 |
| 1729112400 | 1016.46 | 14.46 | 1.44 | 1014.79 | 1028.55 | 1012.4 | 0 |
| 1729026000 | 1002 | 7.57 | 0.76 | 999.49 | 1023.56 | 996.85 | 0 |
| 1728939600 | 994.43 | 8.28 | 0.84 | 985.9 | 997.46 | 979.85 | 0 |
| 1728680400 | 986.15 | 26.61 | 2.77 | 966.83 | 990.79 | 966.83 | 0 |
| 1728594000 | 959.54 | -0.91 | -0.09 | 957.11 | 964.5 | 953.57 | 0 |
| 1728507600 | 960.45 | 14.66 | 1.55 | 945.69 | 964.83 | 944.37 | 0 |
| 1728421200 | 945.79 | -3.42 | -0.36 | 952.71 | 955.15 | 944.26 | 0 |
| 1728334800 | 949.21 | -3.31 | -0.35 | 949.41 | 954.24 | 940.72 | 0 |
| 1728075600 | 952.52 | 21.18 | 2.27 | 947.5 | 955.79 | 942.11 | 0 |
| 1727989200 | 931.34 | -1.04 | -0.11 | 928.06 | 933.66 | 919.58 | 0 |
| 1727902800 | 932.38 | -1.06 | -0.11 | 932.32 | 944.63 | 929.15 | 0 |
| 1727816400 | 933.44 | -27.86 | -2.90 | 954.29 | 954.32 | 927.81 | 0 |
| 1727730000 | 961.3 | 9.62 | 1.01 | 952.38 | 963.15 | 947.77 | 0 |
| 1727470800 | 951.68 | 0.97 | 0.10 | 954.95 | 960.07 | 948.43 | 0 |
| 1727384400 | 950.71 | 11.75 | 1.25 | 947.57 | 953.26 | 940.75 | 0 |
| 1727298000 | 938.96 | -14.06 | -1.48 | 952.89 | 952.96 | 937.8 | 0 |
| 1727211600 | 953.02 | -9.51 | -0.99 | 963.62 | 968.14 | 949.04 | 0 |
| 1727125200 | 962.53 | -7.06 | -0.73 | 972.6 | 975.77 | 960.01 | 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
