Hot Features
プレミアム
DJ US Automobiles (DJUSAU)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 1587 | 49.19 | 3.20 | 1574.15 | 1600.32 | 1520.47 | 321830691 |
| 1734386400 | 1537.81 | 79.95 | 5.48 | 1469.66 | 1537.81 | 1456.73 | 351772149 |
| 1734127200 | 1457.8599 | 55.4 | 3.95 | 1408.53 | 1457.8599 | 1394.8699 | 226645295 |
| 1734040800 | 1402.46 | -19.61 | -1.38 | 1422.17 | 1435.91 | 1393.8699 | 260790427 |
| 1733954400 | 1422.07 | 70.51 | 5.22 | 1379.17 | 1422.21 | 1355.06 | 291456422 |
| 1733868000 | 1351.56 | 33.32 | 2.53 | 1328.54 | 1378.8699 | 1323.16 | 284193661 |
| 1733781600 | 1318.24 | 2.73 | 0.21 | 1343.47 | 1365.71 | 1284.68 | 407369397 |
| 1733522400 | 1315.51 | 61.15 | 4.88 | 1278.93 | 1316 | 1260.14 | 340212552 |
| 1733436000 | 1254.3599 | 34.02 | 2.79 | 1226.28 | 1272.75 | 1226.28 | 330165449 |
| 1733349600 | 1220.34 | 18.82 | 1.57 | 1207.17 | 1220.66 | 1191.72 | 235396767 |
| 1733263200 | 1201.52 | -19.77 | -1.62 | 1203.3699 | 1216.3699 | 1192.23 | 186846394 |
| 1733176800 | 1221.29 | 34.56 | 2.91 | 1208.59 | 1230.3699 | 1204.03 | 247432412 |
| 1732917600 | 1186.73 | 37.52 | 3.26 | 1160.46 | 1186.93 | 1157.07 | 132112184 |
| 1732744800 | 1149.21 | -14.85 | -1.28 | 1176.63 | 1177.64 | 1130.69 | 187548815 |
| 1732658400 | 1164.06 | -9.38 | -0.80 | 1177.13 | 1192.42 | 1156.6199 | 266811510 |
| 1732572000 | 1173.44 | -37.93 | -3.13 | 1236.56 | 1240.51 | 1172.67 | 345751584 |
| 1732312800 | 1211.3699 | 44.75 | 3.84 | 1170.93 | 1222.33 | 1162.72 | 257098529 |
| 1732226400 | 1166.6199 | -5.77 | -0.49 | 1179.78 | 1191.23 | 1152.07 | 220490998 |
| 1732140000 | 1172.39 | -13.9 | -1.17 | 1183.44 | 1187.2 | 1149.15 | 230409025 |
| 1732053600 | 1186.29 | 19.82 | 1.70 | 1157.3599 | 1190.78 | 1146.23 | 260145615 |
| 1731967200 | 1166.47 | 54.8 | 4.93 | 1172.58 | 1197.15 | 1140 | 338195194 |
| 1731708000 | 1111.67 | 27.73 | 2.56 | 1081.19 | 1123.31 | 1077.45 | 363680336 |
| 1731621600 | 1083.94 | -59.43 | -5.20 | 1135.6099 | 1143.6099 | 1081.69 | 342106322 |
| 1731535200 | 1143.3699 | 6.71 | 0.59 | 1161.32 | 1188.13 | 1121.15 | 389627625 |
| 1731448800 | 1136.66 | -67.11 | -5.57 | 1180.65 | 1188.82 | 1120.8 | 322575186 |
| 1731362400 | 1203.77 | 91.91 | 8.27 | 1189.32 | 1228.8 | 1160.83 | 419662386 |
| 1731103200 | 1111.8599 | 74.38 | 7.17 | 1044.39 | 1134.2 | 1039.68 | 417315067 |
| 1731016800 | 1037.48 | 25.21 | 2.49 | 1013.66 | 1046.84 | 1001.19 | 303883056 |
| 1730930400 | 1012.27 | 116.17 | 12.96 | 999.54 | 1015.36 | 971.37 | 449244143 |
| 1730844000 | 896.1 | 29.96 | 3.46 | 879.19 | 906.82 | 876.65 | 185231934 |
| 1730757600 | 866.14 | -16.85 | -1.91 | 869.26 | 885.63 | 854.94 | 213786334 |
| 1730494800 | 882.99 | -2.63 | -0.30 | 892.49 | 898.74 | 876.42 | 170149894 |
| 1730408400 | 885.62 | -26.21 | -2.87 | 913.29 | 917.85 | 884.33 | 241532210 |
| 1730322000 | 911.83 | -5.56 | -0.61 | 912.12 | 930 | 906.62 | 174021738 |
| 1730235600 | 917.39 | -14.93 | -1.60 | 933.51 | 934.51 | 904.99 | 319573598 |
| 1730149200 | 932.32 | -17.58 | -1.85 | 953.01 | 965.26 | 931.74 | 283591136 |
| 1729890000 | 949.9 | 24.93 | 2.70 | 910.99 | 952.22 | 910.99 | 265358652 |
| 1729803600 | 924.97 | 142.6 | 18.23 | 878.38 | 929.57 | 873.81 | 336168052 |
| 1729717200 | 782.37 | -15.04 | -1.89 | 794.95 | 800.02 | 777.2 | 183377363 |
| 1729630800 | 797.41 | 4.43 | 0.56 | 789.66 | 798.27 | 787.03 | 210133155 |
| 1729544400 | 792.98 | -7.37 | -0.92 | 795.3 | 799.52 | 785.89 | 171750564 |
| 1729285200 | 800.35 | -0.78 | -0.10 | 800.95 | 805.39 | 796.84 | 184986786 |
| 1729198800 | 801.13 | -1.4 | -0.17 | 802.16 | 805.09 | 791.93 | 332885935 |
| 1729112400 | 802.53 | 8.02 | 1.01 | 801.16 | 805.87 | 794.91 | 143275318 |
| 1729026000 | 794.51 | -0.24 | -0.03 | 796.27 | 810.2 | 788.85 | 170726975 |
| 1728939600 | 794.75 | 5.86 | 0.74 | 795.75 | 800.98 | 776.89 | 171477872 |
| 1728680400 | 788.89 | -62.66 | -7.36 | 793.87 | 805.97 | 778.24 | 222688644 |
| 1728594000 | 851.55 | -7.29 | -0.85 | 860.93 | 863.72 | 832.06 | 171230912 |
| 1728507600 | 858.84 | -7.67 | -0.89 | 864.19 | 876.87 | 851.62 | 176499406 |
| 1728421200 | 866.51 | 11.24 | 1.31 | 864.56 | 871.85 | 854.51 | 166961123 |
| 1728334800 | 855.27 | -28.18 | -3.19 | 879.39 | 881.46 | 854.89 | 175735237 |
| 1728075600 | 883.45 | 29.69 | 3.48 | 872.75 | 885.96 | 866.55 | 249124861 |
| 1727989200 | 853.76 | -25.46 | -2.90 | 864.96 | 880.04 | 844.69 | 180123810 |
| 1727902800 | 879.22 | -28.57 | -3.15 | 875.51 | 886.29 | 856.38 | 218019173 |
| 1727816400 | 907.79 | -11.03 | -1.20 | 923.39 | 926.61 | 878.24 | 265163155 |
| 1727730000 | 918.82 | 0.13 | 0.01 | 911.03 | 928.96 | 900.76 | 213612425 |
| 1727470800 | 918.69 | 20.83 | 2.32 | 909.16 | 919.48 | 900.55 | 197755140 |
| 1727384400 | 897.86 | -6.95 | -0.77 | 916.75 | 920.59 | 889.75 | 197125351 |
| 1727298000 | 904.81 | 2.56 | 0.28 | 894.14 | 904.81 | 892.34 | 236194653 |
| 1727211600 | 902.25 | 13.22 | 1.49 | 902.52 | 911.08 | 886.79 | 193287946 |
| 1727125200 | 889.03 | 34.92 | 4.09 | 866.54 | 889.04 | 863.79 | 203193685 |
| 1726866000 | 854.11 | -18.62 | -2.13 | 864.96 | 871.35 | 845.88 | 317787034 |
| 1726779600 | 872.73 | 50.9 | 6.19 | 845.39 | 874.98 | 839.37 | 231702866 |
| 1726693200 | 821.83 | -0.66 | -0.08 | 830.09 | 850.37 | 820.65 | 216375266 |
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
