Hot Features
プレミアム
DJ US Thematic Short Size Total Return (DJTSSST)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 5709.76 | 48.91 | 0.86 | 5661.2299 | 5712.86 | 5661.2299 | 0 |
| 1732226400 | 5660.85 | 63.89 | 1.14 | 5597.15 | 5674.58 | 5597.15 | 0 |
| 1732140000 | 5596.96 | 2.58 | 0.05 | 5594.91 | 5601.4 | 5561.58 | 0 |
| 1732053600 | 5594.38 | -10.57 | -0.19 | 5604.95 | 5606.06 | 5552.87 | 0 |
| 1731967200 | 5604.95 | 26.1 | 0.47 | 5580.31 | 5613.9799 | 5577.24 | 0 |
| 1731708000 | 5578.85 | -43.02 | -0.77 | 5623.13 | 5623.13 | 5569 | 0 |
| 1731621600 | 5621.87 | -42.73 | -0.75 | 5665.02 | 5673.3 | 5618.26 | 0 |
| 1731535200 | 5664.6 | 10.95 | 0.19 | 5654.25 | 5682.71 | 5652.1 | 0 |
| 1731448800 | 5653.65 | -45.47 | -0.80 | 5699.46 | 5699.46 | 5638.95 | 0 |
| 1731362400 | 5699.12 | 29.07 | 0.51 | 5670.05 | 5717.02 | 5670.05 | 0 |
| 1731103200 | 5670.05 | 31.88 | 0.57 | 5639.97 | 5686.07 | 5639.97 | 0 |
| 1731016800 | 5638.17 | 8.42 | 0.15 | 5630.31 | 5650.55 | 5625.6899 | 0 |
| 1730930400 | 5629.75 | 129.18 | 2.35 | 5500.57 | 5638.26 | 5500.57 | 0 |
| 1730844000 | 5500.57 | 68.37 | 1.26 | 5432.4 | 5501.09 | 5432.4 | 0 |
| 1730757600 | 5432.2 | -8.87 | -0.16 | 5441.45 | 5457.05 | 5413.52 | 0 |
| 1730494800 | 5441.07 | 5.15 | 0.09 | 5436.27 | 5486.7 | 5436.27 | 0 |
| 1730408400 | 5435.92 | -53.05 | -0.97 | 5489.4399 | 5489.4399 | 5435.65 | 0 |
| 1730322000 | 5488.97 | -17.98 | -0.33 | 5506.95 | 5519.02 | 5488.28 | 0 |
| 1730235600 | 5506.95 | -16.32 | -0.30 | 5523.27 | 5524.51 | 5492.4 | 0 |
| 1730149200 | 5523.27 | 21.8 | 0.40 | 5501.63 | 5535.67 | 5501.63 | 0 |
| 1729890000 | 5501.47 | -21.03 | -0.38 | 5522.57 | 5560.4 | 5498.13 | 0 |
| 1729803600 | 5522.5 | -2.27 | -0.04 | 5524.77 | 5540.93 | 5507.72 | 0 |
| 1729717200 | 5524.77 | -21.6 | -0.39 | 5546.49 | 5546.49 | 5493.91 | 0 |
| 1729630800 | 5546.37 | -17.56 | -0.32 | 5563.93 | 5563.93 | 5522.75 | 0 |
| 1729544400 | 5563.93 | -44.1 | -0.79 | 5608.4399 | 5608.4399 | 5551.22 | 0 |
| 1729285200 | 5608.03 | 17.28 | 0.31 | 5591.04 | 5612.8 | 5582.37 | 0 |
| 1729198800 | 5590.75 | -6.61 | -0.12 | 5597.55 | 5614.07 | 5588.32 | 0 |
| 1729112400 | 5597.36 | 39.34 | 0.71 | 5558.25 | 5601.11 | 5558.25 | 0 |
| 1729026000 | 5558.02 | -34.52 | -0.62 | 5592.97 | 5609.31 | 5554.16 | 0 |
| 1728939600 | 5592.54 | 38.14 | 0.69 | 5554.4 | 5598.36 | 5550.56 | 0 |
| 1728680400 | 5554.4 | 51.47 | 0.94 | 5503.06 | 5557.71 | 5503.06 | 0 |
| 1728594000 | 5502.93 | -20.97 | -0.38 | 5524.95 | 5524.95 | 5492.81 | 0 |
| 1728507600 | 5523.9 | 45.48 | 0.83 | 5478.72 | 5528.34 | 5470.72 | 0 |
| 1728421200 | 5478.42 | 27.77 | 0.51 | 5450.6899 | 5485.15 | 5450.6899 | 0 |
| 1728334800 | 5450.65 | -42.13 | -0.77 | 5492.81 | 5492.81 | 5433.92 | 0 |
| 1728075600 | 5492.78 | 38.27 | 0.70 | 5456.67 | 5494.33 | 5451.82 | 0 |
| 1727989200 | 5454.51 | -19.37 | -0.35 | 5473.89 | 5473.89 | 5437.81 | 0 |
| 1727902800 | 5473.88 | -2.27 | -0.04 | 5476.56 | 5485.72 | 5449.36 | 0 |
| 1727816400 | 5476.15 | -21.15 | -0.38 | 5497.58 | 5499.7299 | 5449.17 | 0 |
| 1727730000 | 5497.3 | 13.01 | 0.24 | 5485.28 | 5500.27 | 5446.07 | 0 |
| 1727470800 | 5484.29 | 6.93 | 0.13 | 5477.7 | 5509.4399 | 5477.7 | 0 |
| 1727384400 | 5477.36 | 33.92 | 0.62 | 5443.9799 | 5488.05 | 5443.9799 | 0 |
| 1727298000 | 5443.4399 | -23.2 | -0.42 | 5466.78 | 5474.68 | 5437.27 | 0 |
| 1727211600 | 5466.64 | 10.02 | 0.18 | 5456.62 | 5472.45 | 5453.74 | 0 |
| 1727125200 | 5456.62 | 22.58 | 0.42 | 5434.04 | 5461.15 | 5434.04 | 0 |
| 1726866000 | 5434.04 | -8.13 | -0.15 | 5442.2299 | 5442.2299 | 5405.77 | 0 |
| 1726779600 | 5442.17 | 68.56 | 1.28 | 5373.6899 | 5457.76 | 5373.6899 | 0 |
| 1726693200 | 5373.61 | -15.59 | -0.29 | 5389.24 | 5438.42 | 5368.9799 | 0 |
| 1726606800 | 5389.2 | -1.19 | -0.02 | 5390.53 | 5418.55 | 5373.57 | 0 |
| 1726520400 | 5390.39 | 30.96 | 0.58 | 5360.9 | 5397.39 | 5360.9 | 0 |
| 1726261200 | 5359.43 | 39.82 | 0.75 | 5321.21 | 5369.4 | 5321.21 | 0 |
| 1726174800 | 5319.61 | 30.7 | 0.58 | 5289.02 | 5320.6899 | 5269.14 | 0 |
| 1726088400 | 5288.91 | 14.64 | 0.28 | 5274.27 | 5293.4399 | 5172.81 | 0 |
| 1726002000 | 5274.27 | 12.23 | 0.23 | 5262.31 | 5276.46 | 5229.72 | 0 |
| 1725915600 | 5262.04 | 60.92 | 1.17 | 5202.21 | 5280.37 | 5202.21 | 0 |
| 1725656400 | 5201.12 | -59.8 | -1.14 | 5261.68 | 5285.02 | 5195.1899 | 0 |
| 1725570000 | 5260.92 | -36.46 | -0.69 | 5297.63 | 5303.49 | 5239.55 | 0 |
| 1725483600 | 5297.38 | 5.21 | 0.10 | 5292.51 | 5319.41 | 5279.2299 | 0 |
| 1725397200 | 5292.17 | -84.39 | -1.57 | 5377.38 | 5377.38 | 5271.79 | 0 |
| 1725051600 | 5376.56 | 48.49 | 0.91 | 5329.58 | 5379.21 | 5315.58 | 0 |
| 1724965200 | 5328.07 | 20 | 0.38 | 5308.24 | 5360.46 | 5305.4 | 0 |
| 1724878800 | 5308.07 | -17.46 | -0.33 | 5325.6 | 5337.37 | 5284.14 | 0 |
| 1724792400 | 5325.53 | 9.62 | 0.18 | 5316.3 | 5328.01 | 5304.95 | 0 |
| 1724706000 | 5315.91 | 0.73 | 0.01 | 5315.35 | 5339.68 | 5308.18 | 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
