Hot Features
プレミアム
DJ US Biotechnology (DJUSBT)
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 |
|---|---|---|---|---|---|---|---|
| 1781816340 | 2939.79 | -20.97 | -0.71 | 2968.9 | 2979.9699 | 2919.64 | 188355193 |
| 1781729940 | 2960.76 | -23.35 | -0.78 | 2979.65 | 2996.67 | 2940.35 | 94826524 |
| 1781643540 | 2984.11 | 2.54 | 0.09 | 2984.98 | 2997 | 2963.4899 | 84884081 |
| 1781557140 | 2981.57 | -11.87 | -0.40 | 2991.42 | 2998.9899 | 2957.81 | 90552983 |
| 1781297940 | 2993.44 | -2.38 | -0.08 | 3003.26 | 3017.83 | 2979.9 | 81774115 |
| 1781211540 | 2995.82 | 32.48 | 1.10 | 2970.39 | 3014.37 | 2968.07 | 89304235 |
| 1781125140 | 2963.34 | -55.95 | -1.85 | 3021.98 | 3026.67 | 2962.85 | 88616367 |
| 1781038740 | 3019.29 | 44.95 | 1.51 | 2986.84 | 3025.79 | 2986.84 | 95176962 |
| 1780952340 | 2974.34 | -34.39 | -1.14 | 3012.1 | 3024.09 | 2966.85 | 94890127 |
| 1780693140 | 3008.73 | -15.92 | -0.53 | 3029.56 | 3052.23 | 3006.4699 | 100309735 |
| 1780606740 | 3024.65 | 68.91 | 2.33 | 2975.46 | 3030.77 | 2975.46 | 105347599 |
| 1780520340 | 2955.7399 | 39.52 | 1.36 | 2914.8 | 2961.37 | 2895.27 | 85955978 |
| 1780433940 | 2916.2199 | -37.13 | -1.26 | 2941.3 | 2941.3 | 2887.28 | 92466330 |
| 1780347540 | 2953.35 | -46.56 | -1.55 | 2988.66 | 2988.66 | 2942.17 | 107832595 |
| 1780088340 | 2999.91 | 6.38 | 0.21 | 2994.2399 | 3006.48 | 2977.52 | 142842171 |
| 1780001940 | 2993.53 | 86.22 | 2.97 | 2917.55 | 2997.15 | 2917.55 | 106618950 |
| 1779915540 | 2907.31 | 17.24 | 0.60 | 2895.92 | 2924.06 | 2890.31 | 79434671 |
| 1779829140 | 2890.07 | -12.84 | -0.44 | 2902.39 | 2914.7 | 2887.2 | 80220532 |
| 1779483540 | 2902.91 | 11.76 | 0.41 | 2898.53 | 2926.77 | 2896.32 | 74309918 |
| 1779397140 | 2891.15 | 16.98 | 0.59 | 2869.58 | 2899.05 | 2843.85 | 82049895 |
| 1779310740 | 2874.17 | 19.94 | 0.70 | 2858.08 | 2877.8 | 2838.12 | 114524342 |
| 1779224340 | 2854.23 | 27.4 | 0.97 | 2826.7199 | 2880.29 | 2808.15 | 89218039 |
| 1779137940 | 2826.83 | -10.76 | -0.38 | 2822.16 | 2841.82 | 2810.91 | 98710241 |
| 1778878740 | 2837.59 | -49.15 | -1.70 | 2886.83 | 2891.9699 | 2837.3 | 91745871 |
| 1778792340 | 2886.7399 | -5.22 | -0.18 | 2898.73 | 2920.3 | 2885.58 | 81159038 |
| 1778705940 | 2891.96 | -19.07 | -0.66 | 2902.21 | 2915.58 | 2868.41 | 101133609 |
| 1778619540 | 2911.03 | 49.81 | 1.74 | 2864.84 | 2934.27 | 2861.39 | 104677530 |
| 1778533140 | 2861.2199 | -12.76 | -0.44 | 2878.61 | 2907.56 | 2853.06 | 112709630 |
| 1778273940 | 2873.98 | -23.91 | -0.83 | 2888.19 | 2888.19 | 2858.01 | 120296468 |
| 1778187540 | 2897.89 | -31.67 | -1.08 | 2926.25 | 2940.32 | 2886.78 | 111975400 |
| 1778101140 | 2929.56 | 28.13 | 0.97 | 2907.17 | 2939.03 | 2902.38 | 104862432 |
| 1778014740 | 2901.43 | 20.19 | 0.70 | 2893.4 | 2916.2399 | 2872.66 | 86675310 |
| 1777928340 | 2881.2399 | 8.81 | 0.31 | 2868.11 | 2882.7199 | 2856.32 | 86471451 |
| 1777669140 | 2872.43 | -47.77 | -1.64 | 2906.79 | 2907.34 | 2868.35 | 95836867 |
| 1777582740 | 2920.2 | 65.23 | 2.28 | 2871.09 | 2937.52 | 2871.09 | 104227420 |
| 1777496340 | 2854.9699 | -3.68 | -0.13 | 2848.81 | 2866.28 | 2816.4 | 97429384 |
| 1777409940 | 2858.65 | -50.63 | -1.74 | 2860.16 | 2874.68 | 2848.9 | 75612817 |
| 1777323600 | 2909.28 | 0 | 0.00 | 2909.28 | 2909.28 | 2909.28 | 0 |
| 1777064400 | 2909.28 | 0 | 0.00 | 2909.28 | 2909.28 | 2909.28 | 0 |
| 1776978000 | 2909.28 | -57.31 | -1.93 | 2932.18 | 2933.07 | 2885.51 | 100530168 |
| 1776891600 | 2966.59 | -31.23 | -1.04 | 3002.79 | 3013.54 | 2959.85 | 85001951 |
| 1776805200 | 2997.82 | -12.44 | -0.41 | 3010.9 | 3034.07 | 2980.61 | 91103748 |
| 1776718800 | 3010.26 | -23.81 | -0.78 | 3034.75 | 3034.75 | 3005.11 | 73228697 |
| 1776459600 | 3034.07 | 29.19 | 0.97 | 3013.92 | 3046.25 | 3013.92 | 104677640 |
| 1776373200 | 3004.88 | -34.09 | -1.12 | 3035.7199 | 3053.88 | 2996.88 | 76642677 |
| 1776286800 | 3038.9699 | -14.91 | -0.49 | 3057.6 | 3063.17 | 3021.6 | 78154451 |
| 1776200400 | 3053.88 | 49.23 | 1.64 | 2993.16 | 3055.26 | 2993.16 | 75609255 |
| 1776114000 | 3004.65 | 28.86 | 0.97 | 2970.83 | 3005.07 | 2960.37 | 72097030 |
| 1775854800 | 2975.79 | -49.53 | -1.64 | 3031.94 | 3033.62 | 2970.23 | 64427815 |
| 1775768400 | 3025.32 | -4.3 | -0.14 | 3013.87 | 3039.38 | 2995.66 | 67993551 |
| 1775682000 | 3029.62 | 71.29 | 2.41 | 2981.14 | 3031.5 | 2981.14 | 75692005 |
| 1775595600 | 2958.33 | -7.93 | -0.27 | 2956.85 | 2958.57 | 2916.68 | 70030721 |
| 1775509200 | 2966.26 | -14.84 | -0.50 | 2977.04 | 2985.2199 | 2952.4699 | 64104577 |
| 1775163600 | 2981.1 | -35.87 | -1.19 | 2998.35 | 3025.79 | 2964.4899 | 66855542 |
| 1775077200 | 3016.9699 | 3.89 | 0.13 | 3017.88 | 3044.45 | 3011.14 | 84135714 |
| 1774990800 | 3013.08 | 70.05 | 2.38 | 2957.1 | 3018.56 | 2957.1 | 105375179 |
| 1774904400 | 2943.03 | 44.81 | 1.55 | 2914.65 | 2949.81 | 2914.65 | 78421596 |
| 1774645200 | 2898.2199 | -73.54 | -2.47 | 2969.52 | 2969.52 | 2894.39 | 74007048 |
| 1774558800 | 2971.76 | 8.89 | 0.30 | 2957.89 | 2985.82 | 2947.96 | 71992931 |
| 1774472400 | 2962.87 | 30.36 | 1.04 | 2941.9899 | 2978.41 | 2941.9899 | 73400482 |
| 1774386000 | 2932.51 | 9.36 | 0.32 | 2904.93 | 2943.93 | 2889.1 | 78338793 |
| 1774299600 | 2923.15 | 11.88 | 0.41 | 2944.58 | 2966.01 | 2913.19 | 85725616 |
| 1774040400 | 2911.27 | -23.11 | -0.79 | 2931.1 | 2944.92 | 2895.53 | 205498230 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
