Hot Features
プレミアム
DJ US Broadcasting and Entertainment (DJUSBC)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 1206.19 | 14.14 | 1.19 | 1190.88 | 1212.51 | 1185.99 | 196674635 |
| 1734645600 | 1192.05 | -6.58 | -0.55 | 1203.63 | 1208.1 | 1191.54 | 99664955 |
| 1734559200 | 1198.63 | -28.77 | -2.34 | 1226.1099 | 1241.49 | 1197.5 | 112893021 |
| 1734472800 | 1227.4 | 0.04 | 0.00 | 1219.98 | 1234.97 | 1217.95 | 109623659 |
| 1734386400 | 1227.3599 | -17.03 | -1.37 | 1236.7 | 1243.13 | 1226.89 | 96487880 |
| 1734127200 | 1244.39 | -14.49 | -1.15 | 1252.58 | 1254.99 | 1243.21 | 83335702 |
| 1734040800 | 1258.88 | 19.69 | 1.59 | 1245.79 | 1260.09 | 1245.79 | 141273784 |
| 1733954400 | 1239.19 | 3.02 | 0.24 | 1236.8 | 1242.51 | 1232.88 | 86764298 |
| 1733868000 | 1236.17 | 7.51 | 0.61 | 1229.9 | 1241.46 | 1221.89 | 105586634 |
| 1733781600 | 1228.66 | -59.81 | -4.64 | 1289.2 | 1289.78 | 1228.09 | 134977597 |
| 1733522400 | 1288.47 | 7.14 | 0.56 | 1283.29 | 1290.25 | 1282.17 | 73758544 |
| 1733436000 | 1281.33 | -0.3 | -0.02 | 1278.55 | 1285.96 | 1274.3599 | 79269903 |
| 1733349600 | 1281.63 | 5.14 | 0.40 | 1275.94 | 1284.13 | 1273.39 | 86195490 |
| 1733263200 | 1276.49 | -7.19 | -0.56 | 1281.48 | 1284.14 | 1271.69 | 73026149 |
| 1733176800 | 1283.68 | 2.11 | 0.16 | 1281.99 | 1284.67 | 1275.44 | 82083939 |
| 1732917600 | 1281.57 | 7.75 | 0.61 | 1273.96 | 1283.13 | 1272.45 | 41543455 |
| 1732744800 | 1273.82 | 11.48 | 0.91 | 1264.3599 | 1282.08 | 1264.3599 | 78544545 |
| 1732658400 | 1262.34 | -9.42 | -0.74 | 1271.09 | 1273.3599 | 1260.28 | 89592322 |
| 1732572000 | 1271.76 | 1.42 | 0.11 | 1276.72 | 1279.75 | 1265.76 | 162300610 |
| 1732312800 | 1270.34 | 4.96 | 0.39 | 1263.38 | 1275.38 | 1260.38 | 78079184 |
| 1732226400 | 1265.38 | 9.4 | 0.75 | 1257.72 | 1273.55 | 1248.63 | 102246309 |
| 1732140000 | 1255.98 | 19.17 | 1.55 | 1237.66 | 1256.17 | 1232.56 | 103353517 |
| 1732053600 | 1236.81 | -9.54 | -0.77 | 1234.45 | 1238.23 | 1226.28 | 97593406 |
| 1731967200 | 1246.35 | -3.48 | -0.28 | 1243.75 | 1255.27 | 1243.75 | 102207660 |
| 1731708000 | 1249.83 | 8.31 | 0.67 | 1246.31 | 1256.26 | 1239.97 | 137148998 |
| 1731621600 | 1241.52 | 21.05 | 1.72 | 1251.92 | 1269.91 | 1238.16 | 131617664 |
| 1731535200 | 1220.47 | 10.14 | 0.84 | 1211.89 | 1227.97 | 1204.17 | 115731725 |
| 1731448800 | 1210.33 | 0.28 | 0.02 | 1208 | 1211.79 | 1201.31 | 93066121 |
| 1731362400 | 1210.05 | 15.55 | 1.30 | 1198.1099 | 1212.89 | 1197.05 | 96458490 |
| 1731103200 | 1194.5 | -4.58 | -0.38 | 1197.38 | 1199.84 | 1184.8699 | 121192563 |
| 1731016800 | 1199.08 | -9.68 | -0.80 | 1209.63 | 1212.46 | 1197.93 | 129711191 |
| 1730930400 | 1208.76 | 49.48 | 4.27 | 1187.99 | 1209.47 | 1187.94 | 133267864 |
| 1730844000 | 1159.28 | 8.66 | 0.75 | 1151.78 | 1164.08 | 1146.31 | 79830580 |
| 1730757600 | 1150.6199 | -7.68 | -0.66 | 1163.53 | 1164.98 | 1146.1199 | 95001803 |
| 1730494800 | 1158.3 | 10.75 | 0.94 | 1159.72 | 1171.71 | 1156.71 | 98605217 |
| 1730408400 | 1147.55 | 13.57 | 1.20 | 1159.97 | 1163.97 | 1138.03 | 142984940 |
| 1730322000 | 1133.98 | -0.67 | -0.06 | 1129.95 | 1142.65 | 1129.95 | 88422539 |
| 1730235600 | 1134.65 | 2.05 | 0.18 | 1131.41 | 1141.21 | 1128.71 | 66372802 |
| 1730149200 | 1132.6 | 7.82 | 0.70 | 1127.92 | 1136.13 | 1127.83 | 61685250 |
| 1729890000 | 1124.78 | 0.59 | 0.05 | 1134.94 | 1139.57 | 1124.31 | 63426863 |
| 1729803600 | 1124.19 | -1.05 | -0.09 | 1130.26 | 1132.49 | 1119.23 | 63504034 |
| 1729717200 | 1125.24 | -5.02 | -0.44 | 1128.28 | 1135.06 | 1120.63 | 69856221 |
| 1729630800 | 1130.26 | 14.56 | 1.31 | 1116.92 | 1139.3599 | 1116.92 | 67335387 |
| 1729544400 | 1115.7 | -22.03 | -1.94 | 1136.75 | 1136.99 | 1113.96 | 78604589 |
| 1729285200 | 1137.73 | 1.57 | 0.14 | 1138.19 | 1142.59 | 1133.39 | 61218865 |
| 1729198800 | 1136.16 | -2.23 | -0.20 | 1141.43 | 1143.54 | 1128.78 | 82488003 |
| 1729112400 | 1138.39 | 13.34 | 1.19 | 1125.47 | 1138.91 | 1125.47 | 70796059 |
| 1729026000 | 1125.05 | -0.02 | -0.00 | 1127.43 | 1136.98 | 1122.1199 | 77208201 |
| 1728939600 | 1125.07 | 12.85 | 1.16 | 1114.63 | 1127.02 | 1111.18 | 70414789 |
| 1728680400 | 1112.22 | 8.1 | 0.73 | 1104.74 | 1116.74 | 1103.73 | 64124159 |
| 1728594000 | 1104.1199 | -7.48 | -0.67 | 1112.88 | 1118.32 | 1102.6 | 62742835 |
| 1728507600 | 1111.6 | 12.17 | 1.11 | 1095.55 | 1112.97 | 1092.6099 | 60900100 |
| 1728421200 | 1099.43 | 6.42 | 0.59 | 1092.71 | 1102.79 | 1090.15 | 69763316 |
| 1728334800 | 1093.01 | -19.6 | -1.76 | 1109.19 | 1110.6199 | 1089.16 | 71340810 |
| 1728075600 | 1112.6099 | 11.94 | 1.08 | 1107.99 | 1113.24 | 1100.28 | 66643436 |
| 1727989200 | 1100.67 | -10.7 | -0.96 | 1106.17 | 1106.17 | 1095.51 | 73505189 |
| 1727902800 | 1111.3699 | -2.94 | -0.26 | 1109.93 | 1119.08 | 1108.1199 | 71267789 |
| 1727816400 | 1114.31 | -9.28 | -0.83 | 1118.3699 | 1121.68 | 1108.04 | 85452517 |
| 1727730000 | 1123.59 | 0.01 | 0.00 | 1126.77 | 1130.46 | 1114.16 | 80394710 |
| 1727470800 | 1123.58 | 13.22 | 1.19 | 1113.98 | 1133.18 | 1113.98 | 73938439 |
| 1727384400 | 1110.3599 | 12.59 | 1.15 | 1103.84 | 1111.3699 | 1102.26 | 77971513 |
| 1727298000 | 1097.77 | -10.92 | -0.98 | 1107.07 | 1107.07 | 1096.34 | 94479969 |
| 1727211600 | 1108.69 | 15.42 | 1.41 | 1100.82 | 1109.15 | 1095.53 | 104833625 |
| 1727125200 | 1093.27 | 2.72 | 0.25 | 1092.91 | 1096.07 | 1086.46 | 81463628 |
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
