Hot Features
プレミアム
DJ US Basic Materials Total Return (DJUSBMT)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1203.89 | 6.61 | 0.55 | 1197.3 | 1205.3599 | 1193.77 | 0 |
| 1732053600 | 1197.28 | -2.08 | -0.17 | 1195.25 | 1198.29 | 1186.6099 | 0 |
| 1731967200 | 1199.3599 | 12.27 | 1.03 | 1187.09 | 1199.5 | 1187.09 | 0 |
| 1731708000 | 1187.09 | -7.32 | -0.61 | 1194.58 | 1196.92 | 1184.78 | 0 |
| 1731621600 | 1194.41 | -8.25 | -0.69 | 1201.09 | 1203.53 | 1192.97 | 0 |
| 1731535200 | 1202.66 | -0.14 | -0.01 | 1202.8 | 1205.88 | 1198.84 | 0 |
| 1731448800 | 1202.8 | -20.46 | -1.67 | 1223.47 | 1223.47 | 1197.3599 | 0 |
| 1731362400 | 1223.26 | -9.94 | -0.81 | 1233.2 | 1234.02 | 1222.27 | 0 |
| 1731103200 | 1233.2 | -13.64 | -1.09 | 1246.85 | 1246.85 | 1229.98 | 0 |
| 1731016800 | 1246.84 | 5.39 | 0.43 | 1241.45 | 1250.95 | 1241.45 | 0 |
| 1730930400 | 1241.45 | 16.36 | 1.34 | 1225.09 | 1246.97 | 1225.09 | 0 |
| 1730844000 | 1225.09 | 1.38 | 0.11 | 1223.71 | 1230.14 | 1217.48 | 0 |
| 1730757600 | 1223.71 | 1.98 | 0.16 | 1221.73 | 1232.5 | 1219.3 | 0 |
| 1730494800 | 1221.73 | 1.29 | 0.11 | 1220.44 | 1229.05 | 1219.95 | 0 |
| 1730408400 | 1220.44 | -24.06 | -1.93 | 1244.53 | 1244.53 | 1220.44 | 0 |
| 1730322000 | 1244.5 | -5.63 | -0.45 | 1250.23 | 1256.44 | 1242.72 | 0 |
| 1730235600 | 1250.13 | -8.66 | -0.69 | 1258.83 | 1258.83 | 1249.6199 | 0 |
| 1730149200 | 1258.79 | 11.14 | 0.89 | 1247.65 | 1259.69 | 1247.65 | 0 |
| 1729890000 | 1247.65 | -11.22 | -0.89 | 1258.8699 | 1260.96 | 1247.17 | 0 |
| 1729803600 | 1258.8699 | -18.4 | -1.44 | 1277.27 | 1279.08 | 1253.51 | 0 |
| 1729717200 | 1277.27 | -10.02 | -0.78 | 1282.91 | 1285.23 | 1271.8699 | 0 |
| 1729630800 | 1287.29 | -4.61 | -0.36 | 1291.9 | 1293.46 | 1277.38 | 0 |
| 1729544400 | 1291.9 | -9.5 | -0.73 | 1301.4 | 1302.72 | 1288.03 | 0 |
| 1729285200 | 1301.4 | 6.52 | 0.50 | 1297.96 | 1304.41 | 1294.55 | 0 |
| 1729198800 | 1294.88 | 4.39 | 0.34 | 1290.49 | 1296.56 | 1290.49 | 0 |
| 1729112400 | 1290.49 | 11.49 | 0.90 | 1279 | 1293.35 | 1279 | 0 |
| 1729026000 | 1279 | -3.56 | -0.28 | 1281.66 | 1289.28 | 1278.09 | 0 |
| 1728939600 | 1282.56 | 4.91 | 0.38 | 1277.65 | 1283.6 | 1269.25 | 0 |
| 1728680400 | 1277.65 | 9.44 | 0.74 | 1268.21 | 1280.76 | 1268.21 | 0 |
| 1728594000 | 1268.21 | 4.03 | 0.32 | 1264.18 | 1271.42 | 1261.3699 | 0 |
| 1728507600 | 1264.18 | 7.45 | 0.59 | 1256.73 | 1266.99 | 1252.08 | 0 |
| 1728421200 | 1256.73 | -9.16 | -0.72 | 1265.89 | 1265.89 | 1249.04 | 0 |
| 1728334800 | 1265.89 | 1.24 | 0.10 | 1264.65 | 1268.05 | 1258.92 | 0 |
| 1728075600 | 1264.65 | 6.62 | 0.53 | 1258.07 | 1270.88 | 1257.34 | 0 |
| 1727989200 | 1258.03 | -15.62 | -1.23 | 1273.65 | 1273.65 | 1255.32 | 0 |
| 1727902800 | 1273.65 | 1 | 0.08 | 1272.65 | 1281.45 | 1270.18 | 0 |
| 1727816400 | 1272.65 | -2.77 | -0.22 | 1275.95 | 1279.01 | 1267.93 | 0 |
| 1727730000 | 1275.42 | -9.3 | -0.72 | 1284.91 | 1284.91 | 1265.78 | 0 |
| 1727470800 | 1284.72 | -4.5 | -0.35 | 1289.39 | 1297.77 | 1282.2 | 0 |
| 1727384400 | 1289.22 | 28.58 | 2.27 | 1260.64 | 1290.39 | 1260.64 | 0 |
| 1727298000 | 1260.64 | -9.59 | -0.75 | 1270.23 | 1272.57 | 1256.8599 | 0 |
| 1727211600 | 1270.23 | 22.09 | 1.77 | 1259.74 | 1272.35 | 1259.74 | 0 |
| 1727125200 | 1248.14 | 12.19 | 0.99 | 1235.95 | 1251.54 | 1235.95 | 0 |
| 1726866000 | 1235.95 | -6.42 | -0.52 | 1242.51 | 1242.94 | 1227.79 | 0 |
| 1726779600 | 1242.3699 | 18.5 | 1.51 | 1223.8699 | 1248.16 | 1223.8699 | 0 |
| 1726693200 | 1223.8699 | -3.79 | -0.31 | 1227.66 | 1240 | 1220.29 | 0 |
| 1726606800 | 1227.66 | 2.44 | 0.20 | 1225.41 | 1236.16 | 1223.76 | 0 |
| 1726520400 | 1225.22 | 7.85 | 0.64 | 1217.52 | 1230.76 | 1217.51 | 0 |
| 1726261200 | 1217.3699 | 13.97 | 1.16 | 1203.52 | 1223.48 | 1203.52 | 0 |
| 1726174800 | 1203.4 | 11.08 | 0.93 | 1196.35 | 1204.2 | 1190.16 | 0 |
| 1726088400 | 1192.32 | 5.57 | 0.47 | 1186.75 | 1193.32 | 1163.94 | 0 |
| 1726002000 | 1186.75 | -2.75 | -0.23 | 1189.5 | 1189.53 | 1177.24 | 0 |
| 1725915600 | 1189.5 | 12.89 | 1.10 | 1176.6099 | 1196.5 | 1176.6099 | 0 |
| 1725656400 | 1176.6099 | -18.79 | -1.57 | 1195.4 | 1199.53 | 1175.21 | 0 |
| 1725570000 | 1195.4 | -9.34 | -0.78 | 1205.22 | 1208.82 | 1193.54 | 0 |
| 1725483600 | 1204.74 | -5.66 | -0.47 | 1211.29 | 1219.19 | 1203.53 | 0 |
| 1725397200 | 1210.4 | -32.66 | -2.63 | 1230.88 | 1230.88 | 1206.23 | 0 |
| 1725051600 | 1243.06 | 9.32 | 0.76 | 1234.78 | 1244.3599 | 1227.73 | 0 |
| 1724965200 | 1233.74 | 8.62 | 0.70 | 1225.1199 | 1241.53 | 1223.28 | 0 |
| 1724878800 | 1225.1199 | -7.29 | -0.59 | 1232.41 | 1232.41 | 1219.98 | 0 |
| 1724792400 | 1232.41 | 1.87 | 0.15 | 1230.54 | 1232.95 | 1225.24 | 0 |
| 1724706000 | 1230.54 | 7.54 | 0.62 | 1223.46 | 1237.78 | 1223.46 | 0 |
| 1724446800 | 1223 | 17.02 | 1.41 | 1206.02 | 1225.4 | 1206.02 | 0 |
| 1724360400 | 1205.98 | -6.76 | -0.56 | 1212.74 | 1212.74 | 1203.06 | 0 |
| 1724274000 | 1212.74 | 14.61 | 1.22 | 1198.13 | 1213.24 | 1198.13 | 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
