Hot Features
プレミアム
DJ US Thematic Long Quality Total Return (DJTLQUT)
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 |
|---|---|---|---|---|---|---|---|
| 1727384400 | 4661.59 | 37.16 | 0.80 | 4624.6 | 4686.33 | 4624.6 | 0 |
| 1727298000 | 4624.43 | -42.15 | -0.90 | 4666.58 | 4669.84 | 4619.39 | 0 |
| 1727211600 | 4666.58 | 8.66 | 0.19 | 4657.92 | 4673.97 | 4655.74 | 0 |
| 1727125200 | 4657.92 | 31.06 | 0.67 | 4626.86 | 4660.93 | 4626.86 | 0 |
| 1726866000 | 4626.86 | -23.43 | -0.50 | 4650.29 | 4650.29 | 4604.79 | 0 |
| 1726779600 | 4650.29 | 67.61 | 1.48 | 4582.68 | 4664 | 4582.68 | 0 |
| 1726693200 | 4582.68 | -7.55 | -0.16 | 4590.79 | 4644.85 | 4575.4399 | 0 |
| 1726606800 | 4590.2299 | 17.3 | 0.38 | 4573.1899 | 4620.07 | 4573.1899 | 0 |
| 1726520400 | 4572.93 | 29.09 | 0.64 | 4544.81 | 4575.88 | 4544.81 | 0 |
| 1726261200 | 4543.84 | 63.74 | 1.42 | 4481.11 | 4551.12 | 4481.11 | 0 |
| 1726174800 | 4480.1 | 22.67 | 0.51 | 4457.55 | 4486.31 | 4434.4799 | 0 |
| 1726088400 | 4457.43 | 18.76 | 0.42 | 4438.67 | 4460.84 | 4359.83 | 0 |
| 1726002000 | 4438.67 | 7.8 | 0.18 | 4439.61 | 4440.52 | 4399.27 | 0 |
| 1725915600 | 4430.87 | 40.18 | 0.92 | 4391.55 | 4457.59 | 4391.55 | 0 |
| 1725656400 | 4390.6899 | -47.16 | -1.06 | 4437.93 | 4463.65 | 4383.95 | 0 |
| 1725570000 | 4437.85 | -31.79 | -0.71 | 4469.66 | 4471.02 | 4425.01 | 0 |
| 1725483600 | 4469.64 | -3.73 | -0.08 | 4473.4799 | 4494.67 | 4456.74 | 0 |
| 1725397200 | 4473.37 | -101.45 | -2.22 | 4575.21 | 4575.21 | 4457.61 | 0 |
| 1725051600 | 4574.82 | 27.1 | 0.60 | 4548.58 | 4576.05 | 4523.02 | 0 |
| 1724965200 | 4547.72 | 23.31 | 0.52 | 4524.42 | 4584.36 | 4524.42 | 0 |
| 1724878800 | 4524.41 | -29.18 | -0.64 | 4553.62 | 4553.62 | 4506.22 | 0 |
| 1724792400 | 4553.59 | -10.53 | -0.23 | 4564.31 | 4564.31 | 4538.58 | 0 |
| 1724706000 | 4564.12 | -11.99 | -0.26 | 4576.32 | 4601.33 | 4560.45 | 0 |
| 1724446800 | 4576.11 | 72.07 | 1.60 | 4504.54 | 4585.29 | 4504.54 | 0 |
| 1724360400 | 4504.04 | -26.02 | -0.57 | 4530.21 | 4541.16 | 4495.91 | 0 |
| 1724274000 | 4530.06 | 50.27 | 1.12 | 4480.3 | 4530.76 | 4480.3 | 0 |
| 1724187600 | 4479.79 | -26.03 | -0.58 | 4506.03 | 4510.07 | 4471.11 | 0 |
| 1724101200 | 4505.82 | 37.21 | 0.83 | 4468.92 | 4505.82 | 4468.92 | 0 |
| 1723842000 | 4468.61 | 5.75 | 0.13 | 4463.03 | 4476.22 | 4449.29 | 0 |
| 1723755600 | 4462.86 | 74.49 | 1.70 | 4389.36 | 4472.03 | 4389.36 | 0 |
| 1723669200 | 4388.37 | -2.45 | -0.06 | 4390.82 | 4401.07 | 4373.1 | 0 |
| 1723582800 | 4390.82 | 59.14 | 1.37 | 4331.76 | 4395.71 | 4331.76 | 0 |
| 1723496400 | 4331.68 | -30.19 | -0.69 | 4362.18 | 4367.25 | 4324.22 | 0 |
| 1723237200 | 4361.87 | 10.19 | 0.23 | 4351.72 | 4374.51 | 4331.95 | 0 |
| 1723150800 | 4351.68 | 93.31 | 2.19 | 4258.89 | 4355.5 | 4258.89 | 0 |
| 1723064400 | 4258.37 | -53.55 | -1.24 | 4311.92 | 4366.06 | 4256.92 | 0 |
| 1722978000 | 4311.92 | 36.09 | 0.84 | 4275.83 | 4364.25 | 4275.83 | 0 |
| 1722891600 | 4275.83 | -98.39 | -2.25 | 4374.49 | 4374.49 | 4217.89 | 0 |
| 1722632400 | 4374.22 | -83.34 | -1.87 | 4457.56 | 4457.56 | 4325.21 | 0 |
| 1722546000 | 4457.56 | -76.91 | -1.70 | 4534.86 | 4564.2299 | 4428.34 | 0 |
| 1722459600 | 4534.47 | 36.59 | 0.81 | 4497.97 | 4582.97 | 4497.97 | 0 |
| 1722373200 | 4497.88 | 5.8 | 0.13 | 4492.08 | 4516.86 | 4475.75 | 0 |
| 1722286800 | 4492.08 | 2.56 | 0.06 | 4489.52 | 4509.2 | 4477.53 | 0 |
| 1722027600 | 4489.52 | 71.31 | 1.61 | 4418.37 | 4501.34 | 4418.37 | 0 |
| 1721941200 | 4418.21 | 15.24 | 0.35 | 4402.97 | 4485.4 | 4394.88 | 0 |
| 1721854800 | 4402.97 | -74.81 | -1.67 | 4477.78 | 4477.78 | 4401.38 | 0 |
| 1721768400 | 4477.78 | -17.74 | -0.39 | 4497.09 | 4497.09 | 4475.76 | 0 |
| 1721677800 | 4495.52 | 52.64 | 1.18 | 4442.95 | 4495.7 | 4435.77 | 0 |
| 1721422800 | 4442.88 | -38.38 | -0.86 | 4481.49 | 4489.02 | 4435.59 | 0 |
| 1721336400 | 4481.26 | -36.03 | -0.80 | 4517.3 | 4567.6 | 4470.6 | 0 |
| 1721250000 | 4517.29 | -57.41 | -1.25 | 4574.86 | 4574.86 | 4517.26 | 0 |
| 1721163600 | 4574.7 | 76.77 | 1.71 | 4498.06 | 4576.96 | 4498.06 | 0 |
| 1721077200 | 4497.93 | 13.97 | 0.31 | 4484.27 | 4525.67 | 4484.27 | 0 |
| 1720818000 | 4483.96 | 40.97 | 0.92 | 4443.06 | 4510.4399 | 4443.06 | 0 |
| 1720731600 | 4442.99 | 53.59 | 1.22 | 4389.49 | 4456.5 | 4389.49 | 0 |
| 1720645200 | 4389.4 | 38.33 | 0.88 | 4351.07 | 4390.38 | 4351.07 | 0 |
| 1720558800 | 4351.07 | -14.38 | -0.33 | 4365.72 | 4375.3 | 4350.79 | 0 |
| 1720472400 | 4365.45 | 11.81 | 0.27 | 4353.64 | 4376.77 | 4353.64 | 0 |
| 1720213200 | 4353.64 | -3.03 | -0.07 | 4356.92 | 4359.1899 | 4332.59 | 0 |
| 1720040400 | 4356.67 | 3.76 | 0.09 | 4352.96 | 4372.54 | 4352.7 | 0 |
| 1719954000 | 4352.91 | 18.21 | 0.42 | 4334.7299 | 4353.64 | 4329.06 | 0 |
| 1719867600 | 4334.7 | -26.59 | -0.61 | 4361.59 | 4378.25 | 4329.29 | 0 |
| 1719608400 | 4361.29 | -2.69 | -0.06 | 4364.99 | 4387.76 | 4342.33 | 0 |
| 1719522000 | 4363.9799 | 19.9 | 0.46 | 4344.26 | 4364.02 | 4343.52 | 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
