Hot Features
プレミアム
DJ Construction and Materials Titans 30 Total Return (DJTCNST)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 656.49 | 5 | 0.77 | 649.71 | 659.78 | 647.25 | 0 |
| 1734645600 | 651.49 | -8.92 | -1.35 | 657.2 | 662 | 651.15 | 0 |
| 1734559200 | 660.41 | -17.46 | -2.58 | 677.14 | 679.74 | 660.35 | 0 |
| 1734472800 | 677.87 | -8.24 | -1.20 | 684.28 | 684.94 | 677.08 | 0 |
| 1734386400 | 686.11 | -2.41 | -0.35 | 687.76 | 688.84 | 684.81 | 0 |
| 1734127200 | 688.52 | -2.76 | -0.40 | 691.45 | 693.06 | 687.13 | 0 |
| 1734040800 | 691.28 | -2.8 | -0.40 | 694.14 | 695.23 | 691.01 | 0 |
| 1733954400 | 694.08 | 4.45 | 0.65 | 688.72 | 694.85 | 687.42 | 0 |
| 1733868000 | 689.63 | -6.44 | -0.93 | 696.13 | 696.6 | 688.56 | 0 |
| 1733781600 | 696.07 | -8.51 | -1.21 | 704.94 | 705.51 | 694.35 | 0 |
| 1733522400 | 704.58 | 0.28 | 0.04 | 703.69 | 707.5 | 702.52 | 0 |
| 1733436000 | 704.3 | 1.78 | 0.25 | 704.82 | 705.82 | 702.31 | 0 |
| 1733349600 | 702.52 | 1.4 | 0.20 | 701.62 | 703.2 | 699.51 | 0 |
| 1733263200 | 701.12 | 1.66 | 0.24 | 702.09 | 704.3 | 698.66 | 0 |
| 1733176800 | 699.46 | -4.38 | -0.62 | 700.59 | 703.95 | 697.18 | 0 |
| 1732917600 | 703.84 | 5.52 | 0.79 | 701 | 705.62 | 700.19 | 0 |
| 1732744800 | 698.32 | -3.09 | -0.44 | 699.61 | 703.35 | 697.67 | 0 |
| 1732658400 | 701.41 | -4.82 | -0.68 | 703.55 | 705.28 | 697.13 | 0 |
| 1732572000 | 706.23 | 9.95 | 1.43 | 700.06 | 708.01 | 699.42 | 0 |
| 1732312800 | 696.28 | 3.8 | 0.55 | 694.01 | 696.58 | 690.56 | 0 |
| 1732226400 | 692.48 | 5.3 | 0.77 | 686.48 | 694.47 | 685.17 | 0 |
| 1732140000 | 687.18 | -0.6 | -0.09 | 689.56 | 689.97 | 683.32 | 0 |
| 1732053600 | 687.78 | -0.46 | -0.07 | 687.92 | 688.75 | 679.67 | 0 |
| 1731967200 | 688.24 | 2.11 | 0.31 | 686.67 | 689.96 | 683.69 | 0 |
| 1731708000 | 686.13 | -3.07 | -0.45 | 689.45 | 691.75 | 685.28 | 0 |
| 1731621600 | 689.2 | -2.88 | -0.42 | 691 | 694.91 | 688.13 | 0 |
| 1731535200 | 692.08 | -2.14 | -0.31 | 693.14 | 696.94 | 691.51 | 0 |
| 1731448800 | 694.22 | -12.21 | -1.73 | 704.36 | 704.87 | 692.39 | 0 |
| 1731362400 | 706.43 | 4.55 | 0.65 | 703.68 | 708.84 | 703.28 | 0 |
| 1731103200 | 701.88 | 3.19 | 0.46 | 697.9 | 703.59 | 695.83 | 0 |
| 1731016800 | 698.69 | 10.06 | 1.46 | 692.52 | 701.14 | 692.5 | 0 |
| 1730930400 | 688.63 | 5.56 | 0.81 | 684.15 | 690.38 | 679.51 | 0 |
| 1730844000 | 683.07 | 11.58 | 1.72 | 671.58 | 683.35 | 671.5 | 0 |
| 1730757600 | 671.49 | -1.27 | -0.19 | 674.06 | 677.21 | 671.03 | 0 |
| 1730494800 | 672.76 | 1.03 | 0.15 | 671.02 | 677.5 | 670.5 | 0 |
| 1730408400 | 671.73 | -0.96 | -0.14 | 672.79 | 676.25 | 668.05999 | 0 |
| 1730322000 | 672.69 | -0.42 | -0.06 | 673.92 | 676.09 | 668.54999 | 0 |
| 1730235600 | 673.11 | -4.12 | -0.61 | 676.98 | 679.19 | 668.63 | 0 |
| 1730149200 | 677.23 | 9.74 | 1.46 | 667.75 | 678.02 | 667.7 | 0 |
| 1729890000 | 667.49 | -5.86 | -0.87 | 670.57 | 673.84 | 665.66 | 0 |
| 1729803600 | 673.35 | -2.66 | -0.39 | 676.47 | 676.75 | 669.09 | 0 |
| 1729717200 | 676.01 | -3.52 | -0.52 | 678.54 | 679.33 | 672.79 | 0 |
| 1729630800 | 679.53 | -9.52 | -1.38 | 687.63 | 687.77 | 678.83 | 0 |
| 1729544400 | 689.05 | -6.31 | -0.91 | 694.62 | 694.99 | 687.87 | 0 |
| 1729285200 | 695.36 | 3.14 | 0.45 | 692.27 | 695.52 | 691.6 | 0 |
| 1729198800 | 692.22 | 3.34 | 0.48 | 689.28 | 694.25 | 688.97 | 0 |
| 1729112400 | 688.88 | 0.79 | 0.11 | 687.11 | 691.09 | 687.08 | 0 |
| 1729026000 | 688.09 | -3.61 | -0.52 | 692.35 | 693.65 | 687.87 | 0 |
| 1728939600 | 691.7 | 5.24 | 0.76 | 686.98 | 691.97 | 686.35 | 0 |
| 1728680400 | 686.46 | 5.48 | 0.80 | 680.33 | 687.58 | 679.91 | 0 |
| 1728594000 | 680.98 | -4.92 | -0.72 | 685.11 | 685.25 | 678.39 | 0 |
| 1728507600 | 685.9 | 4.8 | 0.70 | 680.65 | 686.11 | 680.19 | 0 |
| 1728421200 | 681.1 | 2.75 | 0.41 | 677.25 | 681.85 | 677.08 | 0 |
| 1728334800 | 678.35 | 1.95 | 0.29 | 676.59 | 678.98 | 672.92 | 0 |
| 1728075600 | 676.4 | 1.67 | 0.25 | 675.26 | 677.99 | 671.95 | 0 |
| 1727989200 | 674.73 | -7.74 | -1.13 | 678.05 | 678.8 | 671.22 | 0 |
| 1727902800 | 682.47 | -1.57 | -0.23 | 683.95 | 687.59 | 678.61 | 0 |
| 1727816400 | 684.04 | -5.49 | -0.80 | 688.85 | 690.79 | 679.47 | 0 |
| 1727730000 | 689.53 | -4.66 | -0.67 | 689.67 | 690.39 | 684.39 | 0 |
| 1727470800 | 694.19 | 0.6 | 0.09 | 694.68 | 697.87 | 692.97 | 0 |
| 1727384400 | 693.59 | 5.29 | 0.77 | 690.45 | 698.23 | 690.39 | 0 |
| 1727298000 | 688.3 | -0.22 | -0.03 | 689.37 | 692.88 | 686.83 | 0 |
| 1727211600 | 688.52 | 1.02 | 0.15 | 689.57 | 689.94 | 685.27 | 0 |
| 1727125200 | 687.5 | 0.36 | 0.05 | 683.55 | 689.92 | 682.65 | 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
