Hot Features
プレミアム
DJ Media Titans 30 Total Return (DJTMDIT)
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 | 1187.19 | 8.15 | 0.69 | 1180 | 1190.48 | 1177.1 | 0 |
| 1732226400 | 1179.04 | 11.05 | 0.95 | 1167.67 | 1183.72 | 1162.27 | 0 |
| 1732140000 | 1167.99 | 15.93 | 1.38 | 1151.88 | 1168.75 | 1151.1099 | 0 |
| 1732053600 | 1152.06 | 4.58 | 0.40 | 1147.27 | 1153.33 | 1134.99 | 0 |
| 1731967200 | 1147.48 | 2.55 | 0.22 | 1144.28 | 1151.65 | 1140.47 | 0 |
| 1731708000 | 1144.93 | -28.09 | -2.39 | 1170.97 | 1172.09 | 1143.17 | 0 |
| 1731621600 | 1173.02 | 10.23 | 0.88 | 1162.92 | 1179.39 | 1162.6 | 0 |
| 1731535200 | 1162.79 | 14.8 | 1.29 | 1147.88 | 1169.17 | 1147.23 | 0 |
| 1731448800 | 1147.99 | 1.43 | 0.12 | 1144.2 | 1148.47 | 1139.53 | 0 |
| 1731362400 | 1146.56 | 13.49 | 1.19 | 1133.33 | 1149.51 | 1132.74 | 0 |
| 1731103200 | 1133.07 | -10.04 | -0.88 | 1142.56 | 1143.54 | 1124.23 | 0 |
| 1731016800 | 1143.1099 | 9.68 | 0.85 | 1134.66 | 1147.52 | 1134.42 | 0 |
| 1730930400 | 1133.43 | 33.18 | 3.02 | 1101.65 | 1133.92 | 1099.34 | 0 |
| 1730844000 | 1100.25 | 13.64 | 1.26 | 1087.3599 | 1102.13 | 1087.35 | 0 |
| 1730757600 | 1086.6099 | -4.68 | -0.43 | 1092.39 | 1095.34 | 1084.31 | 0 |
| 1730494800 | 1091.29 | 10.01 | 0.93 | 1080.93 | 1099.1199 | 1080.84 | 0 |
| 1730408400 | 1081.28 | -5.01 | -0.46 | 1086.24 | 1094.16 | 1074.64 | 0 |
| 1730322000 | 1086.29 | -0.82 | -0.08 | 1087.22 | 1092.2 | 1083.56 | 0 |
| 1730235600 | 1087.1099 | 5.98 | 0.55 | 1081.26 | 1089.48 | 1079.93 | 0 |
| 1730149200 | 1081.13 | 7.27 | 0.68 | 1074.01 | 1085.41 | 1073.97 | 0 |
| 1729890000 | 1073.8599 | 2.59 | 0.24 | 1070.79 | 1083.91 | 1070.45 | 0 |
| 1729803600 | 1071.27 | 2.02 | 0.19 | 1069.47 | 1074.53 | 1066.8599 | 0 |
| 1729717200 | 1069.25 | -8.99 | -0.83 | 1079.14 | 1079.2 | 1065.54 | 0 |
| 1729630800 | 1078.24 | 3.81 | 0.35 | 1074.04 | 1081.24 | 1071.38 | 0 |
| 1729544400 | 1074.43 | -11.28 | -1.04 | 1085.67 | 1085.82 | 1071.28 | 0 |
| 1729285200 | 1085.71 | 17.07 | 1.60 | 1068.97 | 1087.13 | 1068.48 | 0 |
| 1729198800 | 1068.64 | -2.74 | -0.26 | 1071.02 | 1075.8599 | 1066.19 | 0 |
| 1729112400 | 1071.38 | 3.57 | 0.33 | 1067.27 | 1073.43 | 1067.19 | 0 |
| 1729026000 | 1067.81 | 0.74 | 0.07 | 1068 | 1073.26 | 1065.75 | 0 |
| 1728939600 | 1067.07 | 4.06 | 0.38 | 1062.77 | 1068.26 | 1062.29 | 0 |
| 1728680400 | 1063.01 | 4.26 | 0.40 | 1058.7 | 1066.49 | 1058.59 | 0 |
| 1728594000 | 1058.75 | -2.94 | -0.28 | 1061.97 | 1066.15 | 1058.32 | 0 |
| 1728507600 | 1061.69 | 9.17 | 0.87 | 1053.46 | 1062.49 | 1049.2 | 0 |
| 1728421200 | 1052.52 | 9.87 | 0.95 | 1041.85 | 1053.01 | 1041.15 | 0 |
| 1728334800 | 1042.65 | -13.13 | -1.24 | 1055.75 | 1056.43 | 1039.91 | 0 |
| 1728075600 | 1055.78 | 8.05 | 0.77 | 1049.25 | 1059.98 | 1047.89 | 0 |
| 1727989200 | 1047.73 | -7.75 | -0.73 | 1054.27 | 1054.66 | 1042.64 | 0 |
| 1727902800 | 1055.48 | 0.23 | 0.02 | 1055.25 | 1059.32 | 1052.84 | 0 |
| 1727816400 | 1055.25 | -2.71 | -0.26 | 1058.05 | 1060.95 | 1046.54 | 0 |
| 1727730000 | 1057.96 | -5.24 | -0.49 | 1061.7 | 1061.7 | 1050.95 | 0 |
| 1727470800 | 1063.2 | 3.62 | 0.34 | 1059.06 | 1068.49 | 1058.88 | 0 |
| 1727384400 | 1059.58 | 6.94 | 0.66 | 1054.65 | 1065.01 | 1051.58 | 0 |
| 1727298000 | 1052.64 | -6.89 | -0.65 | 1060.51 | 1060.51 | 1051.98 | 0 |
| 1727211600 | 1059.53 | 18.14 | 1.74 | 1042.47 | 1059.79 | 1042.15 | 0 |
| 1727125200 | 1041.39 | 2.72 | 0.26 | 1037.45 | 1043.02 | 1037.18 | 0 |
| 1726866000 | 1038.67 | -3.98 | -0.38 | 1042.98 | 1045.17 | 1034.8599 | 0 |
| 1726779600 | 1042.65 | 13.56 | 1.32 | 1031.15 | 1053.59 | 1030.9 | 0 |
| 1726693200 | 1029.09 | 2.51 | 0.24 | 1027.29 | 1040.3 | 1023.93 | 0 |
| 1726606800 | 1026.58 | 4.13 | 0.40 | 1023.75 | 1033.96 | 1022.46 | 0 |
| 1726520400 | 1022.45 | 4.12 | 0.40 | 1018.22 | 1026.3 | 1017.98 | 0 |
| 1726261200 | 1018.33 | 12.46 | 1.24 | 1007.75 | 1022.3 | 1007.39 | 0 |
| 1726174800 | 1005.87 | 13.49 | 1.36 | 994.96 | 1005.91 | 993.83 | 0 |
| 1726088400 | 992.38 | 5.12 | 0.52 | 988.58 | 993.57 | 974.03 | 0 |
| 1726002000 | 987.26 | -3.07 | -0.31 | 990.58 | 992.52 | 980.01 | 0 |
| 1725915600 | 990.33 | 2.48 | 0.25 | 988.53 | 996.58 | 987.7 | 0 |
| 1725656400 | 987.85 | -15.39 | -1.53 | 1002.57 | 1010.25 | 984.65 | 0 |
| 1725570000 | 1003.24 | 5.64 | 0.57 | 997.16 | 1004.49 | 995.7 | 0 |
| 1725483600 | 997.6 | -5.2 | -0.52 | 1001.35 | 1015.28 | 996.48 | 0 |
| 1725397200 | 1002.8 | -21.94 | -2.14 | 1024.85 | 1025.19 | 999.68 | 0 |
| 1725051600 | 1024.74 | 3.93 | 0.38 | 1021.02 | 1025.02 | 1015.49 | 0 |
| 1724965200 | 1020.81 | 1.54 | 0.15 | 1020.46 | 1029.97 | 1019.9 | 0 |
| 1724878800 | 1019.27 | -8.4 | -0.82 | 1027.1099 | 1027.77 | 1014.24 | 0 |
| 1724792400 | 1027.67 | 3.1 | 0.30 | 1025.1199 | 1031.88 | 1022.6 | 0 |
| 1724706000 | 1024.57 | 1.79 | 0.18 | 1023.15 | 1028.01 | 1022.21 | 0 |
| 1724446800 | 1022.78 | 14.66 | 1.45 | 1008.76 | 1023.92 | 1008.25 | 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
