Hot Features
プレミアム
DJ Travel and Leisure Titans 30 Total Return (DJTCGST)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1163.63 | 1.32 | 0.11 | 1162.64 | 1163.66 | 1153.05 | 0 |
| 1732053600 | 1162.31 | 1.65 | 0.14 | 1163.83 | 1164.24 | 1152.8699 | 0 |
| 1731967200 | 1160.66 | 6.14 | 0.53 | 1155.18 | 1161.96 | 1152.8599 | 0 |
| 1731708000 | 1154.52 | -9.89 | -0.85 | 1164.35 | 1165.1 | 1152.95 | 0 |
| 1731621600 | 1164.41 | -5.01 | -0.43 | 1164.28 | 1172.08 | 1163.58 | 0 |
| 1731535200 | 1169.42 | -0.12 | -0.01 | 1170.17 | 1173.31 | 1167.65 | 0 |
| 1731448800 | 1169.54 | -14.54 | -1.23 | 1174.52 | 1175.06 | 1164.54 | 0 |
| 1731362400 | 1184.08 | 11.69 | 1.00 | 1168.8699 | 1184.42 | 1168.52 | 0 |
| 1731103200 | 1172.39 | -1.01 | -0.09 | 1168.22 | 1176.6 | 1164.24 | 0 |
| 1731016800 | 1173.4 | 8.29 | 0.71 | 1173.02 | 1177.89 | 1172.73 | 0 |
| 1730930400 | 1165.1099 | 19.27 | 1.68 | 1143.1199 | 1168.16 | 1142.01 | 0 |
| 1730844000 | 1145.84 | 16.61 | 1.47 | 1133.95 | 1146.13 | 1133.95 | 0 |
| 1730757600 | 1129.23 | -3.14 | -0.28 | 1135.32 | 1135.42 | 1128.59 | 0 |
| 1730494800 | 1132.3699 | 12.42 | 1.11 | 1122.58 | 1137.82 | 1122 | 0 |
| 1730408400 | 1119.95 | -1.1 | -0.10 | 1121.26 | 1134.22 | 1119.56 | 0 |
| 1730322000 | 1121.05 | -6.95 | -0.62 | 1125.21 | 1127.02 | 1118.21 | 0 |
| 1730235600 | 1128 | 7.38 | 0.66 | 1124.42 | 1130.3 | 1120.65 | 0 |
| 1730149200 | 1120.6199 | 11.03 | 0.99 | 1111.09 | 1124.55 | 1110.64 | 0 |
| 1729890000 | 1109.59 | -4.7 | -0.42 | 1113.38 | 1117.29 | 1107.85 | 0 |
| 1729803600 | 1114.29 | -0.22 | -0.02 | 1111.08 | 1116.73 | 1110.81 | 0 |
| 1729717200 | 1114.51 | -6.29 | -0.56 | 1127.69 | 1127.76 | 1109.3 | 0 |
| 1729630800 | 1120.8 | 2.29 | 0.20 | 1120.32 | 1123.2 | 1115.33 | 0 |
| 1729544400 | 1118.51 | -4.98 | -0.44 | 1120.21 | 1121.22 | 1114.72 | 0 |
| 1729285200 | 1123.49 | 15.29 | 1.38 | 1117.81 | 1123.68 | 1116.74 | 0 |
| 1729198800 | 1108.2 | 0.51 | 0.05 | 1105.42 | 1110.38 | 1104.96 | 0 |
| 1729112400 | 1107.69 | 7.81 | 0.71 | 1100.2 | 1108.4 | 1099.88 | 0 |
| 1729026000 | 1099.88 | -7.12 | -0.64 | 1097.41 | 1104.32 | 1097.29 | 0 |
| 1728939600 | 1107 | -5.1 | -0.46 | 1102.91 | 1107.73 | 1100.46 | 0 |
| 1728680400 | 1112.1 | 8.3 | 0.75 | 1103.65 | 1114.5 | 1103.09 | 0 |
| 1728594000 | 1103.8 | 4.99 | 0.45 | 1105.9 | 1106.7 | 1100 | 0 |
| 1728507600 | 1098.81 | 9.22 | 0.85 | 1089.65 | 1100.49 | 1089.32 | 0 |
| 1728421200 | 1089.59 | -17.76 | -1.60 | 1085.01 | 1091.98 | 1082.9 | 0 |
| 1728334800 | 1107.35 | -3.89 | -0.35 | 1111.3599 | 1113.98 | 1104.45 | 0 |
| 1728075600 | 1111.24 | 19.73 | 1.81 | 1098.1199 | 1111.65 | 1097.28 | 0 |
| 1727989200 | 1091.51 | -1.87 | -0.17 | 1096.96 | 1098.1099 | 1087.5 | 0 |
| 1727902800 | 1093.38 | 15.97 | 1.48 | 1091.8699 | 1093.6199 | 1084.94 | 0 |
| 1727816400 | 1077.41 | -6.32 | -0.58 | 1084.03 | 1086.39 | 1071.77 | 0 |
| 1727730000 | 1083.73 | -2.09 | -0.19 | 1090.59 | 1090.59 | 1078.03 | 0 |
| 1727470800 | 1085.82 | 9.19 | 0.85 | 1086.73 | 1091.14 | 1084.74 | 0 |
| 1727384400 | 1076.63 | 26.25 | 2.50 | 1059.72 | 1077.19 | 1058.59 | 0 |
| 1727298000 | 1050.38 | 1.18 | 0.11 | 1048.73 | 1054.84 | 1048.34 | 0 |
| 1727211600 | 1049.2 | 13.97 | 1.35 | 1039.7 | 1049.52 | 1039.27 | 0 |
| 1727125200 | 1035.23 | 0.87 | 0.08 | 1032.54 | 1035.56 | 1030.35 | 0 |
| 1726866000 | 1034.3599 | 1.26 | 0.12 | 1033.85 | 1034.95 | 1029.74 | 0 |
| 1726779600 | 1033.1 | 16.12 | 1.59 | 1021.7 | 1038.19 | 1021.37 | 0 |
| 1726693200 | 1016.98 | -3.67 | -0.36 | 1020.76 | 1026.76 | 1015.86 | 0 |
| 1726606800 | 1020.65 | 9.19 | 0.91 | 1013.92 | 1023.76 | 1013.88 | 0 |
| 1726520400 | 1011.46 | 6.57 | 0.65 | 1007.52 | 1015.37 | 1007.41 | 0 |
| 1726261200 | 1004.89 | 5.3 | 0.53 | 999.92 | 1007.73 | 998.63 | 0 |
| 1726174800 | 999.59 | 11.36 | 1.15 | 992.12 | 999.78 | 988.35 | 0 |
| 1726088400 | 988.23 | 8.01 | 0.82 | 980.18 | 988.96 | 969.79 | 0 |
| 1726002000 | 980.22 | -1.98 | -0.20 | 983 | 984.54 | 972.56 | 0 |
| 1725915600 | 982.2 | 10.93 | 1.13 | 971.67 | 983.77 | 971.23 | 0 |
| 1725656400 | 971.27 | -3.84 | -0.39 | 975.51 | 983.44 | 969.14 | 0 |
| 1725570000 | 975.11 | -0.21 | -0.02 | 975.12 | 980.87 | 972.84 | 0 |
| 1725483600 | 975.32 | -0.39 | -0.04 | 974.81 | 977.84 | 972.16 | 0 |
| 1725397200 | 975.71 | -13.22 | -1.34 | 989.24 | 989.74 | 972.51 | 0 |
| 1725051600 | 988.93 | 4.98 | 0.51 | 986.74 | 991.75 | 982.8 | 0 |
| 1724965200 | 983.95 | 8.45 | 0.87 | 982.79 | 990 | 981.2 | 0 |
| 1724878800 | 975.5 | -9.71 | -0.99 | 982.91 | 983.38 | 970.06 | 0 |
| 1724792400 | 985.21 | 10.02 | 1.03 | 974 | 985.58 | 972.8 | 0 |
| 1724706000 | 975.19 | 0.66 | 0.07 | 975.64 | 980.54 | 973.44 | 0 |
| 1724446800 | 974.53 | 8.89 | 0.92 | 964.74 | 976.28 | 964.29 | 0 |
| 1724360400 | 965.64 | -1.6 | -0.17 | 968.93 | 970.99 | 964.57 | 0 |
| 1724274000 | 967.24 | 7.22 | 0.75 | 959.51 | 967.87 | 958.97 | 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
