Hot Features
プレミアム
DJ US Thematic Short Quality Total Return (DJTSQUT)
DOWI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 3867.16 | 63.08 | 1.66 | 3804.29 | 3884.29 | 3804.29 | 0 |
| 1732140000 | 3804.08 | 17.5 | 0.46 | 3786.77 | 3805.21 | 3769.61 | 0 |
| 1732053600 | 3786.58 | 22.69 | 0.60 | 3764.09 | 3789.74 | 3726.14 | 0 |
| 1731967200 | 3763.89 | 18.93 | 0.51 | 3745.79 | 3771.94 | 3742.49 | 0 |
| 1731708000 | 3744.96 | -48.67 | -1.28 | 3795.2 | 3795.2 | 3733.37 | 0 |
| 1731621600 | 3793.63 | -42.16 | -1.10 | 3835.87 | 3850.5 | 3791.48 | 0 |
| 1731535200 | 3835.79 | -7.09 | -0.18 | 3843.03 | 3881.12 | 3829.04 | 0 |
| 1731448800 | 3842.88 | -40.84 | -1.05 | 3884.04 | 3884.04 | 3824.37 | 0 |
| 1731362400 | 3883.72 | 54.98 | 1.44 | 3828.74 | 3895.48 | 3828.74 | 0 |
| 1731103200 | 3828.74 | 1.56 | 0.04 | 3827.53 | 3835.6 | 3813.51 | 0 |
| 1731016800 | 3827.18 | 22.78 | 0.60 | 3804.83 | 3849.07 | 3804.83 | 0 |
| 1730930400 | 3804.4 | 98.43 | 2.66 | 3795.64 | 3814.24 | 3763.09 | 0 |
| 1730844000 | 3705.97 | 47.55 | 1.30 | 3658.55 | 3706.23 | 3648.02 | 0 |
| 1730757600 | 3658.42 | 8.74 | 0.24 | 3649.84 | 3688.87 | 3647.75 | 0 |
| 1730494800 | 3649.68 | 12.92 | 0.36 | 3637.37 | 3685.28 | 3637.37 | 0 |
| 1730408400 | 3636.76 | -48.95 | -1.33 | 3686.63 | 3689.9 | 3636.63 | 0 |
| 1730322000 | 3685.71 | 0.63 | 0.02 | 3685.1 | 3725.47 | 3665.43 | 0 |
| 1730235600 | 3685.08 | -1.03 | -0.03 | 3686.11 | 3696.15 | 3665.27 | 0 |
| 1730149200 | 3686.11 | 41.92 | 1.15 | 3644.36 | 3699.84 | 3644.36 | 0 |
| 1729890000 | 3644.19 | -21.28 | -0.58 | 3665.56 | 3687.43 | 3639.48 | 0 |
| 1729803600 | 3665.47 | 7.42 | 0.20 | 3658.05 | 3678.98 | 3647.45 | 0 |
| 1729717200 | 3658.05 | -25.15 | -0.68 | 3683.2 | 3685.81 | 3632.06 | 0 |
| 1729630800 | 3683.2 | -9.97 | -0.27 | 3693.17 | 3693.17 | 3668.44 | 0 |
| 1729544400 | 3693.17 | -51.27 | -1.37 | 3744.57 | 3744.57 | 3684.34 | 0 |
| 1729285200 | 3744.44 | 13.6 | 0.36 | 3730.84 | 3745.7 | 3725.13 | 0 |
| 1729198800 | 3730.84 | -19.44 | -0.52 | 3750.28 | 3750.51 | 3723.8 | 0 |
| 1729112400 | 3750.28 | 38.09 | 1.03 | 3712.35 | 3756.15 | 3712.35 | 0 |
| 1729026000 | 3712.19 | 0.64 | 0.02 | 3711.55 | 3746.95 | 3710.62 | 0 |
| 1728939600 | 3711.55 | 20.23 | 0.55 | 3691.32 | 3713.99 | 3674.94 | 0 |
| 1728680400 | 3691.32 | 59.64 | 1.64 | 3631.78 | 3693.59 | 3631.78 | 0 |
| 1728594000 | 3631.68 | -6.08 | -0.17 | 3637.76 | 3640.48 | 3612.84 | 0 |
| 1728507600 | 3637.76 | 23.38 | 0.65 | 3614.38 | 3653.2 | 3608.21 | 0 |
| 1728421200 | 3614.38 | -1.62 | -0.04 | 3616.12 | 3625.35 | 3598.89 | 0 |
| 1728334800 | 3616 | -31.71 | -0.87 | 3647.88 | 3647.88 | 3596.98 | 0 |
| 1728075600 | 3647.71 | 48.52 | 1.35 | 3599.52 | 3648.24 | 3599.52 | 0 |
| 1727989200 | 3599.19 | -19.88 | -0.55 | 3619.07 | 3619.07 | 3580.16 | 0 |
| 1727902800 | 3619.07 | -1.32 | -0.04 | 3620.43 | 3634.5 | 3599.19 | 0 |
| 1727816400 | 3620.39 | -49.99 | -1.36 | 3666.63 | 3667.49 | 3605.1 | 0 |
| 1727730000 | 3670.38 | -8.87 | -0.24 | 3682.13 | 3682.13 | 3641.34 | 0 |
| 1727470800 | 3679.25 | 20.82 | 0.57 | 3658.58 | 3705.14 | 3658.58 | 0 |
| 1727384400 | 3658.43 | 41.23 | 1.14 | 3617.2 | 3673.97 | 3617.2 | 0 |
| 1727298000 | 3617.2 | -45.25 | -1.24 | 3662.45 | 3662.45 | 3613.82 | 0 |
| 1727211600 | 3662.45 | 9.42 | 0.26 | 3653.03 | 3678.89 | 3653.03 | 0 |
| 1727125200 | 3653.03 | 3.84 | 0.11 | 3649.39 | 3661.52 | 3639.89 | 0 |
| 1726866000 | 3649.19 | -32.57 | -0.88 | 3681.83 | 3681.83 | 3632.2 | 0 |
| 1726779600 | 3681.76 | 52.05 | 1.43 | 3629.9 | 3702.85 | 3629.9 | 0 |
| 1726693200 | 3629.71 | -1.82 | -0.05 | 3631.53 | 3697.03 | 3618.29 | 0 |
| 1726606800 | 3631.53 | 16.14 | 0.45 | 3615.39 | 3658.93 | 3615.39 | 0 |
| 1726520400 | 3615.39 | 22.55 | 0.63 | 3593.14 | 3619.93 | 3585.66 | 0 |
| 1726261200 | 3592.84 | 70.24 | 1.99 | 3523.25 | 3596.54 | 3523.25 | 0 |
| 1726174800 | 3522.6 | 31.08 | 0.89 | 3491.52 | 3534.02 | 3475.56 | 0 |
| 1726088400 | 3491.52 | 25.05 | 0.72 | 3455.7 | 3493.31 | 3410.19 | 0 |
| 1726002000 | 3466.47 | -20.45 | -0.59 | 3487.01 | 3489.83 | 3431.25 | 0 |
| 1725915600 | 3486.92 | 8.6 | 0.25 | 3478.65 | 3513.55 | 3478.65 | 0 |
| 1725656400 | 3478.32 | -65.71 | -1.85 | 3544.64 | 3563.27 | 3469.81 | 0 |
| 1725570000 | 3544.03 | -8.37 | -0.24 | 3552.47 | 3567.06 | 3527.93 | 0 |
| 1725483600 | 3552.4 | -2.92 | -0.08 | 3555.43 | 3581.11 | 3537.56 | 0 |
| 1725397200 | 3555.32 | -77.23 | -2.13 | 3633.12 | 3633.12 | 3543.74 | 0 |
| 1725051600 | 3632.55 | 21.58 | 0.60 | 3613.13 | 3635.03 | 3592.69 | 0 |
| 1724965200 | 3610.97 | 18.85 | 0.52 | 3592.18 | 3641.77 | 3592.18 | 0 |
| 1724878800 | 3592.12 | -23.59 | -0.65 | 3615.77 | 3615.77 | 3573.4 | 0 |
| 1724792400 | 3615.71 | -8.33 | -0.23 | 3624.29 | 3624.29 | 3595.98 | 0 |
| 1724706000 | 3624.04 | -0.57 | -0.02 | 3624.76 | 3654.23 | 3622.07 | 0 |
| 1724446800 | 3624.61 | 81.93 | 2.31 | 3542.9 | 3630.11 | 3542.9 | 0 |
| 1724360400 | 3542.68 | -28.41 | -0.80 | 3571.09 | 3579.17 | 3538.64 | 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
