Hot Features
プレミアム
DJ Technology Titans 30 (DJTTHE)
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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 5250.14 | 21.02 | 0.40 | 5233.35 | 5251.4799 | 5191.15 | 0 |
| 1738706400 | 5229.12 | 80.26 | 1.56 | 5168.04 | 5232.08 | 5165.91 | 0 |
| 1738620000 | 5148.86 | -77.33 | -1.48 | 5194.55 | 5196.53 | 5095.06 | 0 |
| 1738360800 | 5226.1899 | -6.02 | -0.12 | 5232.96 | 5312.74 | 5212 | 0 |
| 1738274400 | 5232.21 | 35.2 | 0.68 | 5201.62 | 5269.13 | 5183.71 | 0 |
| 1738188000 | 5197.01 | -16.3 | -0.31 | 5228.68 | 5229.4799 | 5152.14 | 0 |
| 1738101600 | 5213.31 | 108.27 | 2.12 | 5101.55 | 5224.04 | 5094.07 | 0 |
| 1738015200 | 5105.04 | -230.23 | -4.32 | 5320.6899 | 5323.96 | 5065.38 | 0 |
| 1737756000 | 5335.27 | -14.08 | -0.26 | 5356.47 | 5381.3 | 5316.78 | 0 |
| 1737669600 | 5349.35 | 5.11 | 0.10 | 5336.8 | 5349.58 | 5297.16 | 0 |
| 1737583200 | 5344.24 | 84.32 | 1.60 | 5266.51 | 5369.36 | 5266.22 | 0 |
| 1737496800 | 5259.92 | 41.87 | 0.80 | 5227.85 | 5275.3 | 5213.7 | 0 |
| 1737151200 | 5218.05 | 72.58 | 1.41 | 5146.43 | 5235.65 | 5146.42 | 0 |
| 1737064800 | 5145.47 | -19.92 | -0.39 | 5184.63 | 5214.66 | 5144.62 | 0 |
| 1736978400 | 5165.39 | 96.52 | 1.90 | 5061.01 | 5177.86 | 5060.9 | 0 |
| 1736892000 | 5068.87 | -2.03 | -0.04 | 5082.36 | 5114.9399 | 5036.02 | 0 |
| 1736805600 | 5070.9 | -41.6 | -0.81 | 5096.12 | 5097.72 | 5014.34 | 0 |
| 1736546400 | 5112.5 | -86.35 | -1.66 | 5194.36 | 5195.35 | 5073.72 | 0 |
| 1736373600 | 5198.85 | -20.49 | -0.39 | 5210.66 | 5220.05 | 5162.86 | 0 |
| 1736287200 | 5219.34 | -91.28 | -1.72 | 5306.31 | 5334.83 | 5202.7299 | 0 |
| 1736200800 | 5310.62 | 115.29 | 2.22 | 5218.39 | 5337.08 | 5218.37 | 0 |
| 1735941600 | 5195.33 | 60.94 | 1.19 | 5137.18 | 5202.92 | 5135.17 | 0 |
| 1735855200 | 5134.39 | 4.82 | 0.09 | 5125.29 | 5192.79 | 5090.36 | 0 |
| 1735682400 | 5129.57 | -48.44 | -0.94 | 5172.7 | 5188.02 | 5122.45 | 0 |
| 1735596000 | 5178.01 | -58.39 | -1.12 | 5233.79 | 5235.6 | 5140.42 | 0 |
| 1735336800 | 5236.4 | -54.9 | -1.04 | 5293.6 | 5295.11 | 5188.52 | 0 |
| 1735250400 | 5291.3 | 2.98 | 0.06 | 5287.87 | 5306.53 | 5254.02 | 0 |
| 1735077600 | 5288.32 | 51.73 | 0.99 | 5237.4799 | 5288.46 | 5237.3 | 0 |
| 1734991200 | 5236.59 | 83.27 | 1.62 | 5163.78 | 5239.05 | 5163.1 | 0 |
| 1734732000 | 5153.32 | 36.65 | 0.72 | 5106.79 | 5206.49 | 5061.65 | 0 |
| 1734645600 | 5116.67 | -17.14 | -0.33 | 5124.67 | 5179.4399 | 5114.28 | 0 |
| 1734559200 | 5133.81 | -149.27 | -2.83 | 5290.4799 | 5311.95 | 5122.92 | 0 |
| 1734472800 | 5283.08 | -37.23 | -0.70 | 5313.52 | 5318.32 | 5261.91 | 0 |
| 1734386400 | 5320.31 | 81.57 | 1.56 | 5243 | 5334.04 | 5241.35 | 0 |
| 1734127200 | 5238.74 | 43.85 | 0.84 | 5194.75 | 5283.15 | 5193.97 | 0 |
| 1734040800 | 5194.89 | -27.61 | -0.53 | 5232.59 | 5233.42 | 5186.3 | 0 |
| 1733954400 | 5222.5 | 96.27 | 1.88 | 5118.63 | 5231.59 | 5117.31 | 0 |
| 1733868000 | 5126.2299 | -21.75 | -0.42 | 5143.41 | 5182.97 | 5109.21 | 0 |
| 1733781600 | 5147.9799 | -24.79 | -0.48 | 5174.12 | 5175.79 | 5130.36 | 0 |
| 1733522400 | 5172.77 | 34.03 | 0.66 | 5135.79 | 5182.79 | 5135.09 | 0 |
| 1733436000 | 5138.74 | -17.82 | -0.35 | 5160.7 | 5166.57 | 5131.47 | 0 |
| 1733349600 | 5156.56 | 85.71 | 1.69 | 5076.76 | 5157.67 | 5076.11 | 0 |
| 1733263200 | 5070.85 | 42.84 | 0.85 | 5040.97 | 5072.09 | 5017.22 | 0 |
| 1733176800 | 5028.01 | 70.51 | 1.42 | 4964 | 5042.78 | 4963.62 | 0 |
| 1732917600 | 4957.5 | 36.55 | 0.74 | 4918.83 | 4968.71 | 4916.8 | 0 |
| 1732744800 | 4920.95 | -53.22 | -1.07 | 4969.26 | 4970.71 | 4886.51 | 0 |
| 1732658400 | 4974.17 | 21.12 | 0.43 | 4943.93 | 4981.86 | 4942.85 | 0 |
| 1732572000 | 4953.05 | 10.1 | 0.20 | 4945.97 | 4992.29 | 4928.25 | 0 |
| 1732312800 | 4942.95 | -11.36 | -0.23 | 4963.72 | 4964.26 | 4920.85 | 0 |
| 1732226400 | 4954.31 | -4.48 | -0.09 | 4953.41 | 4997.14 | 4884.77 | 0 |
| 1732140000 | 4958.79 | -21.13 | -0.42 | 4974.68 | 4974.9799 | 4901.02 | 0 |
| 1732053600 | 4979.92 | 46.47 | 0.94 | 4939.81 | 4982.76 | 4914.92 | 0 |
| 1731967200 | 4933.45 | 23.42 | 0.48 | 4911.87 | 4946.36 | 4893.33 | 0 |
| 1731708000 | 4910.03 | -118.68 | -2.36 | 5032.49 | 5033.77 | 4894.11 | 0 |
| 1731621600 | 5028.71 | -14.47 | -0.29 | 5043.99 | 5059.54 | 5018.53 | 0 |
| 1731535200 | 5043.18 | -39.24 | -0.77 | 5071.3 | 5074.75 | 5027.74 | 0 |
| 1731448800 | 5082.42 | -7.05 | -0.14 | 5070.22 | 5094.26 | 5050.11 | 0 |
| 1731362400 | 5089.47 | -34.13 | -0.67 | 5117.25 | 5117.37 | 5066.85 | 0 |
| 1731103200 | 5123.6 | -17.59 | -0.34 | 5147.14 | 5150.72 | 5114.7299 | 0 |
| 1731016800 | 5141.1899 | 105.36 | 2.09 | 5045.72 | 5144.81 | 5044.63 | 0 |
| 1730930400 | 5035.83 | 95.08 | 1.92 | 4935.6899 | 5043.47 | 4929.7299 | 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
