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チャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1783371540 | 5702 | 13.19 | 0.23 | 5689.58 | 5712 | 5683.6899 | 0 |
| 1783025940 | 5688.81 | 47.18 | 0.84 | 5641.74 | 5700.06 | 5641.74 | 0 |
| 1782939540 | 5641.63 | 4.85 | 0.09 | 5637.02 | 5688.05 | 5628.62 | 0 |
| 1782853140 | 5636.78 | 11.5 | 0.20 | 5625.89 | 5646.43 | 5608.66 | 0 |
| 1782766740 | 5625.28 | 18.11 | 0.32 | 5607.17 | 5638.95 | 5597.57 | 0 |
| 1782507540 | 5607.17 | 46.84 | 0.84 | 5560.33 | 5614.89 | 5548.87 | 0 |
| 1782421140 | 5560.33 | 14.1 | 0.25 | 5546.2299 | 5623.6899 | 5546.2299 | 0 |
| 1782334740 | 5546.2299 | 43.99 | 0.80 | 5502.24 | 5591.3 | 5502.24 | 0 |
| 1782248340 | 5502.24 | -38.39 | -0.69 | 5541.03 | 5541.03 | 5489.6899 | 0 |
| 1782161940 | 5540.63 | -3.04 | -0.05 | 5543.72 | 5574.1899 | 5522.9 | 0 |
| 1781816340 | 5543.67 | 49.48 | 0.90 | 5534.58 | 5553.51 | 5525.63 | 0 |
| 1781729940 | 5494.1899 | -92.04 | -1.65 | 5586.26 | 5613.07 | 5485.76 | 0 |
| 1781643540 | 5586.2299 | -15.89 | -0.28 | 5602.64 | 5632.99 | 5584.17 | 0 |
| 1781557140 | 5602.12 | 30.92 | 0.55 | 5615.57 | 5644.93 | 5597.3 | 0 |
| 1781297940 | 5571.2 | 19.76 | 0.36 | 5552.04 | 5587.87 | 5526.12 | 0 |
| 1781211540 | 5551.4399 | 75.75 | 1.38 | 5475.6899 | 5563.7299 | 5475.6899 | 0 |
| 1781125140 | 5475.6899 | -68.22 | -1.23 | 5544.5 | 5570.34 | 5473.7 | 0 |
| 1781038740 | 5543.91 | 54.63 | 1.00 | 5490 | 5586.5 | 5449.35 | 0 |
| 1780952340 | 5489.28 | -10.13 | -0.18 | 5499.58 | 5540.1 | 5488.95 | 0 |
| 1780693140 | 5499.41 | -82.02 | -1.47 | 5582.03 | 5582.03 | 5484.2299 | 0 |
| 1780606740 | 5581.43 | 39.48 | 0.71 | 5541.9799 | 5596.11 | 5541.9799 | 0 |
| 1780520340 | 5541.95 | -28.76 | -0.52 | 5570.74 | 5570.74 | 5523.6 | 0 |
| 1780433940 | 5570.71 | -12.57 | -0.23 | 5583.4 | 5583.4 | 5537.22 | 0 |
| 1780347540 | 5583.28 | 18.62 | 0.33 | 5565.54 | 5597.32 | 5545.4 | 0 |
| 1780088340 | 5564.66 | 10.82 | 0.19 | 5554.39 | 5583.28 | 5551.45 | 0 |
| 1780001940 | 5553.84 | 20.8 | 0.38 | 5533.09 | 5573.35 | 5506.17 | 0 |
| 1779915540 | 5533.04 | -22.22 | -0.40 | 5555.32 | 5574.45 | 5531.13 | 0 |
| 1779829140 | 5555.26 | 37.47 | 0.68 | 5518.18 | 5567.68 | 5518.18 | 0 |
| 1779483540 | 5517.79 | 48.49 | 0.89 | 5469.58 | 5525.25 | 5469.58 | 0 |
| 1779397140 | 5469.3 | 13.65 | 0.25 | 5455.78 | 5478.31 | 5389.96 | 0 |
| 1779310740 | 5455.65 | 79.61 | 1.48 | 5376.56 | 5456.16 | 5351.11 | 0 |
| 1779224340 | 5376.04 | -29.68 | -0.55 | 5405.86 | 5405.86 | 5363.9399 | 0 |
| 1779137940 | 5405.72 | 25.86 | 0.48 | 5380.02 | 5424.43 | 5374.58 | 0 |
| 1778878740 | 5379.86 | -42.85 | -0.79 | 5423.29 | 5423.29 | 5365.63 | 0 |
| 1778792340 | 5422.71 | 3.17 | 0.06 | 5419.6 | 5442.9399 | 5400.6899 | 0 |
| 1778705940 | 5419.54 | -29.44 | -0.54 | 5448.9799 | 5448.9799 | 5400.65 | 0 |
| 1778619540 | 5448.9799 | -20.53 | -0.38 | 5469.57 | 5469.57 | 5409.37 | 0 |
| 1778533140 | 5469.51 | -12.76 | -0.23 | 5482.46 | 5492.63 | 5462.47 | 0 |
| 1778273940 | 5482.27 | -0.15 | -0.00 | 5482.68 | 5501.74 | 5455.47 | 0 |
| 1778187540 | 5482.42 | -53.89 | -0.97 | 5536.39 | 5562.28 | 5477.85 | 0 |
| 1778101140 | 5536.31 | 31.39 | 0.57 | 5505.17 | 5546.1899 | 5505.17 | 0 |
| 1778014740 | 5504.92 | 52.99 | 0.97 | 5452.03 | 5521.05 | 5452.03 | 0 |
| 1777928340 | 5451.93 | -24.66 | -0.45 | 5476.95 | 5507.52 | 5439.45 | 0 |
| 1777669140 | 5476.59 | -1.88 | -0.03 | 5478.58 | 5516.41 | 5476.55 | 0 |
| 1777582740 | 5478.47 | 52.24 | 0.96 | 5426.36 | 5482.25 | 5422.24 | 0 |
| 1777496340 | 5426.2299 | -31.55 | -0.58 | 5457.8 | 5457.8 | 5404.51 | 0 |
| 1777409940 | 5457.78 | -64.93 | -1.18 | 5468.61 | 5470.72 | 5448.76 | 0 |
| 1777323600 | 5522.71 | 0 | 0.00 | 5522.71 | 5522.71 | 5522.71 | 0 |
| 1777064400 | 5522.71 | 0 | 0.00 | 5522.71 | 5522.71 | 5522.71 | 0 |
| 1776978000 | 5522.71 | -85.55 | -1.53 | 5608.26 | 5608.26 | 5465.6899 | 0 |
| 1776891600 | 5608.26 | -56.3 | -0.99 | 5664.8 | 5746.03 | 5598.9399 | 0 |
| 1776805200 | 5664.56 | 2.81 | 0.05 | 5661.75 | 5742.12 | 5611.51 | 0 |
| 1776718800 | 5661.75 | 50.24 | 0.90 | 5611.51 | 5662.22 | 5599.8 | 0 |
| 1776459600 | 5611.51 | 81.3 | 1.47 | 5530.31 | 5626.38 | 5530.31 | 0 |
| 1776373200 | 5530.21 | 24.41 | 0.44 | 5506.26 | 5540.99 | 5489.61 | 0 |
| 1776286800 | 5505.8 | 11.04 | 0.20 | 5495.37 | 5513.64 | 5472.08 | 0 |
| 1776200400 | 5494.76 | 39.67 | 0.73 | 5455.09 | 5496.38 | 5455.09 | 0 |
| 1776114000 | 5455.09 | 96.39 | 1.80 | 5358.78 | 5455.37 | 5345.52 | 0 |
| 1775854800 | 5358.7 | -32.88 | -0.61 | 5391.62 | 5406.93 | 5347.25 | 0 |
| 1775768400 | 5391.58 | 8.65 | 0.16 | 5383.22 | 5395.75 | 5342.84 | 0 |
| 1775682000 | 5382.93 | 114.55 | 2.17 | 5268.52 | 5402.07 | 5268.52 | 0 |
| 1775595600 | 5268.38 | 3.38 | 0.06 | 5265.47 | 5284.38 | 5234.33 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
