Hot Features
プレミアム
DJ Food and Beverage Titans 30 (DJTFOB)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 557.29 | 1.9 | 0.34 | 555.80999 | 557.92999 | 554.28 | 0 |
| 1732226400 | 555.39 | 1.04 | 0.19 | 553.04999 | 555.89 | 551.74 | 0 |
| 1732140000 | 554.35 | 1.13 | 0.20 | 553.36 | 554.41 | 550.24 | 0 |
| 1732053600 | 553.22 | -1.79 | -0.32 | 553.79999 | 554.03 | 549.51 | 0 |
| 1731967200 | 555.01 | 1.8 | 0.33 | 554.02 | 556.22 | 553.26 | 0 |
| 1731708000 | 553.21 | -10.48 | -1.86 | 562.88 | 564.21 | 552.48 | 0 |
| 1731621600 | 563.69 | -0.52 | -0.09 | 564.46 | 568.25 | 563.22 | 0 |
| 1731535200 | 564.21 | -1.01 | -0.18 | 564.23 | 565.4 | 560.54 | 0 |
| 1731448800 | 565.22 | -2.58 | -0.45 | 565.44 | 567.2 | 564.42999 | 0 |
| 1731362400 | 567.79999 | -1.3 | -0.23 | 569.37 | 571.53 | 567.36 | 0 |
| 1731103200 | 569.1 | -0.63 | -0.11 | 568.97 | 570.01 | 567.41 | 0 |
| 1731016800 | 569.73 | 1.41 | 0.25 | 570.95 | 573.67999 | 569.07 | 0 |
| 1730930400 | 568.32 | -12.71 | -2.19 | 579.11 | 580.2 | 566.52 | 0 |
| 1730844000 | 581.03 | 1.18 | 0.20 | 580.04 | 581.09 | 576.82 | 0 |
| 1730757600 | 579.85 | 1.1 | 0.19 | 579.62 | 581.76 | 578.61 | 0 |
| 1730494800 | 578.75 | -1.12 | -0.19 | 579.07 | 581.99 | 578.27 | 0 |
| 1730408400 | 579.87 | -5.85 | -1.00 | 585.82 | 585.95 | 579.72 | 0 |
| 1730322000 | 585.72 | -3.58 | -0.61 | 589.44 | 589.45 | 583.73 | 0 |
| 1730235600 | 589.29999 | -7.15 | -1.20 | 596.21 | 596.84 | 589.27 | 0 |
| 1730149200 | 596.45 | 0.75 | 0.13 | 595.76 | 599.67999 | 595.71 | 0 |
| 1729890000 | 595.7 | -3.21 | -0.54 | 597.76 | 599.79 | 595.4 | 0 |
| 1729803600 | 598.91 | -1.29 | -0.21 | 602.19 | 602.98 | 598.2 | 0 |
| 1729717200 | 600.2 | -3.3 | -0.55 | 604.84 | 604.87 | 598.58 | 0 |
| 1729630800 | 603.5 | -1.06 | -0.18 | 604.2 | 604.29 | 601.42999 | 0 |
| 1729544400 | 604.55999 | -5.61 | -0.92 | 610.13 | 610.66 | 604.33 | 0 |
| 1729285200 | 610.16999 | 1.62 | 0.27 | 608.30999 | 610.22 | 607.13 | 0 |
| 1729198800 | 608.54999 | 1.2 | 0.20 | 606.34 | 611.52 | 606.34 | 0 |
| 1729112400 | 607.35 | -1.3 | -0.21 | 607.16999 | 609.44 | 606 | 0 |
| 1729026000 | 608.65 | 2.07 | 0.34 | 606.88 | 613.91999 | 606.73 | 0 |
| 1728939600 | 606.58 | 2.24 | 0.37 | 604.27 | 606.84 | 602.85 | 0 |
| 1728680400 | 604.34 | 1.53 | 0.25 | 602.21 | 605.38 | 602.17999 | 0 |
| 1728594000 | 602.80999 | 0.2 | 0.03 | 602.41999 | 603.92999 | 601.11 | 0 |
| 1728507600 | 602.61 | 0.95 | 0.16 | 601.75 | 604.64 | 600.84 | 0 |
| 1728421200 | 601.66 | -1.89 | -0.31 | 601.22 | 601.97 | 598.99 | 0 |
| 1728334800 | 603.54999 | -4.19 | -0.69 | 607.51 | 608.75 | 602.88 | 0 |
| 1728075600 | 607.74 | -1.12 | -0.18 | 608.97 | 609.22 | 603.80999 | 0 |
| 1727989200 | 608.86 | -6.72 | -1.09 | 614.42999 | 614.65 | 607.79999 | 0 |
| 1727902800 | 615.58 | -5.15 | -0.83 | 620.79 | 620.79999 | 613.53 | 0 |
| 1727816400 | 620.73 | -0.61 | -0.10 | 622.05999 | 623.75 | 619.23 | 0 |
| 1727730000 | 621.34 | -4.64 | -0.74 | 625.64 | 626.02 | 619.67999 | 0 |
| 1727470800 | 625.98 | 5.01 | 0.81 | 622.08 | 629.04 | 622.04 | 0 |
| 1727384400 | 620.97 | 7.85 | 1.28 | 617.05999 | 621.28 | 616.35 | 0 |
| 1727298000 | 613.12 | -5.23 | -0.85 | 617.15 | 618.80999 | 613.05999 | 0 |
| 1727211600 | 618.35 | 1.41 | 0.23 | 617.96 | 620.21 | 615.89 | 0 |
| 1727125200 | 616.94 | 3.06 | 0.50 | 614.28 | 618.96 | 613.16999 | 0 |
| 1726866000 | 613.88 | -6.26 | -1.01 | 619.44 | 619.49 | 612.59 | 0 |
| 1726779600 | 620.14 | 0.51 | 0.08 | 621.11 | 622.87 | 618.44 | 0 |
| 1726693200 | 619.63 | -2.91 | -0.47 | 622.88 | 624.16 | 618.55999 | 0 |
| 1726606800 | 622.54 | -1.16 | -0.19 | 624.91999 | 625.84 | 622.27 | 0 |
| 1726520400 | 623.7 | 1.85 | 0.30 | 622.37 | 627.21 | 621.88 | 0 |
| 1726261200 | 621.85 | 1.6 | 0.26 | 621.09 | 623.28 | 619.59 | 0 |
| 1726174800 | 620.25 | 4.76 | 0.77 | 617.07 | 620.71 | 614.67999 | 0 |
| 1726088400 | 615.49 | -5.55 | -0.89 | 621.07 | 621.88 | 613.51 | 0 |
| 1726002000 | 621.04 | -2.21 | -0.35 | 624.29 | 625.26 | 620.4 | 0 |
| 1725915600 | 623.25 | 4.54 | 0.73 | 619.03 | 624.59 | 617.86 | 0 |
| 1725656400 | 618.71 | -2.17 | -0.35 | 620.71 | 622.41 | 618.48 | 0 |
| 1725570000 | 620.88 | -0.99 | -0.16 | 622.09 | 623.52 | 619.51 | 0 |
| 1725483600 | 621.87 | 3.86 | 0.62 | 618.49 | 622.59 | 616.24 | 0 |
| 1725397200 | 618.01 | 4.74 | 0.77 | 613.7 | 619.01 | 611.77 | 0 |
| 1725051600 | 613.27 | 1.27 | 0.21 | 612.24 | 613.57 | 609.82 | 0 |
| 1724965200 | 612 | -1.65 | -0.27 | 613.83 | 616.65 | 609.65 | 0 |
| 1724878800 | 613.65 | -0.45 | -0.07 | 614 | 614.84 | 612.08 | 0 |
| 1724792400 | 614.1 | 1.01 | 0.16 | 615.16 | 616.32 | 613.26 | 0 |
| 1724706000 | 613.09 | 1.65 | 0.27 | 611.54999 | 615.38 | 611.15 | 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
