Hot Features
プレミアム
DJ US Basic Materials Total Return (DJUSBMT)
DOWI
登録してリアルタイムのチャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1735596000 | 1088.91 | -14.22 | -1.29 | 1103.13 | 1103.13 | 1083.45 | 0 |
| 1735336800 | 1103.13 | -6.88 | -0.62 | 1110.01 | 1114.06 | 1098.82 | 0 |
| 1735250400 | 1110.01 | -2.06 | -0.19 | 1112.07 | 1113.6199 | 1105.29 | 0 |
| 1735077600 | 1112.07 | 6.62 | 0.60 | 1105.45 | 1112.38 | 1100.95 | 0 |
| 1734991200 | 1105.45 | -1.14 | -0.10 | 1106.59 | 1106.8 | 1094.16 | 0 |
| 1734732000 | 1106.59 | 12.91 | 1.18 | 1093.82 | 1112.41 | 1091.63 | 0 |
| 1734645600 | 1093.68 | -11.3 | -1.02 | 1104.98 | 1113.7 | 1093.43 | 0 |
| 1734559200 | 1104.98 | -33.88 | -2.97 | 1138.8599 | 1140.1 | 1104.55 | 0 |
| 1734472800 | 1138.8599 | -5.77 | -0.50 | 1140.75 | 1146.51 | 1137.6099 | 0 |
| 1734386400 | 1144.63 | -15.27 | -1.32 | 1158.2 | 1158.2 | 1144.14 | 0 |
| 1734127200 | 1159.9 | -12.27 | -1.05 | 1172.29 | 1172.29 | 1155.74 | 0 |
| 1734040800 | 1172.17 | -10.67 | -0.90 | 1182.84 | 1182.84 | 1171.89 | 0 |
| 1733954400 | 1182.84 | -5.4 | -0.45 | 1188.24 | 1189.54 | 1182.21 | 0 |
| 1733868000 | 1188.24 | -10.78 | -0.90 | 1199.02 | 1199.02 | 1181.35 | 0 |
| 1733781600 | 1199.02 | 3.85 | 0.32 | 1201.83 | 1218.05 | 1198.66 | 0 |
| 1733522400 | 1195.17 | -5.24 | -0.44 | 1200.41 | 1203.88 | 1193.59 | 0 |
| 1733436000 | 1200.41 | -17.03 | -1.40 | 1217.53 | 1217.53 | 1195.57 | 0 |
| 1733349600 | 1217.44 | -9.93 | -0.81 | 1227.3699 | 1227.3699 | 1213.39 | 0 |
| 1733263200 | 1227.3699 | -4.18 | -0.34 | 1232.45 | 1238.15 | 1226 | 0 |
| 1733176800 | 1231.55 | 0.08 | 0.01 | 1232.1099 | 1232.8599 | 1223.67 | 0 |
| 1732917600 | 1231.47 | 6 | 0.49 | 1226.3599 | 1232.75 | 1224.6099 | 0 |
| 1732744800 | 1225.47 | -0.26 | -0.02 | 1226.1099 | 1236.8 | 1224.26 | 0 |
| 1732658400 | 1225.73 | -7.59 | -0.62 | 1233.34 | 1233.34 | 1221.01 | 0 |
| 1732572000 | 1233.32 | 9.55 | 0.78 | 1222.22 | 1235.58 | 1222.22 | 0 |
| 1732312800 | 1223.77 | 5.79 | 0.48 | 1218.1 | 1225.42 | 1216.55 | 0 |
| 1732226400 | 1217.98 | 14.09 | 1.17 | 1203.89 | 1218.33 | 1202.09 | 0 |
| 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 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
