Hot Features
プレミアム
DJ US Travel and Leisure (DJUSCG)
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 |
|---|---|---|---|---|---|---|---|
| 1783717140 | 1862.83 | 3.06 | 0.16 | 1868.98 | 1882.48 | 1860.36 | 247865624 |
| 1783630740 | 1859.77 | 21.45 | 1.17 | 1828.72 | 1863.77 | 1827.97 | 328887965 |
| 1783544340 | 1838.32 | -35.43 | -1.89 | 1862.61 | 1862.61 | 1822.67 | 397890349 |
| 1783457940 | 1873.75 | 12.67 | 0.68 | 1881.59 | 1896.37 | 1867.8 | 347049845 |
| 1783371540 | 1861.08 | -22.95 | -1.22 | 1885.98 | 1886.56 | 1849.54 | 370262188 |
| 1783025940 | 1884.03 | 22.48 | 1.21 | 1873.26 | 1884.38 | 1859.1 | 365299491 |
| 1782939540 | 1861.55 | 10.51 | 0.57 | 1859.49 | 1879.15 | 1851.51 | 389684795 |
| 1782853140 | 1851.04 | -22.65 | -1.21 | 1865.06 | 1869.47 | 1845.6 | 413003037 |
| 1782766740 | 1873.69 | -3.27 | -0.17 | 1886.57 | 1891.59 | 1868.83 | 389315879 |
| 1782507540 | 1876.96 | 39.61 | 2.16 | 1838.77 | 1882.8 | 1838.77 | 601811006 |
| 1782421140 | 1837.35 | -25.15 | -1.35 | 1864.72 | 1871.63 | 1835.26 | 487827789 |
| 1782334740 | 1862.5 | 49.01 | 2.70 | 1825.65 | 1884.55 | 1825.65 | 510943612 |
| 1782248340 | 1813.49 | 0.11 | 0.01 | 1802.95 | 1822.03 | 1793.98 | 424011588 |
| 1782161940 | 1813.38 | -32.64 | -1.77 | 1831.9 | 1837.55 | 1811.43 | 435820635 |
| 1781816340 | 1846.02 | 16.29 | 0.89 | 1846.82 | 1860.39 | 1837.27 | 483432183 |
| 1781729940 | 1829.73 | -36.42 | -1.95 | 1855.35 | 1872.46 | 1828.31 | 374005869 |
| 1781643540 | 1866.15 | 8.36 | 0.45 | 1863.53 | 1874.01 | 1860.25 | 387697619 |
| 1781557140 | 1857.79 | 44.34 | 2.45 | 1834.83 | 1866.28 | 1834.83 | 478441184 |
| 1781297940 | 1813.45 | 9.48 | 0.53 | 1820.85 | 1824.18 | 1793.82 | 380203775 |
| 1781211540 | 1803.97 | 43.84 | 2.49 | 1758.01 | 1805.27 | 1757.01 | 406512649 |
| 1781125140 | 1760.13 | -23.93 | -1.34 | 1779.75 | 1788.99 | 1759.92 | 383089905 |
| 1781038740 | 1784.06 | 28 | 1.59 | 1762 | 1801.24 | 1761.08 | 418240096 |
| 1780952340 | 1756.06 | -15.94 | -0.90 | 1761.77 | 1775.89 | 1755.45 | 309788715 |
| 1780693140 | 1772 | 3.62 | 0.20 | 1774.11 | 1793.45 | 1764.25 | 347292500 |
| 1780606740 | 1768.38 | 11.63 | 0.66 | 1784.64 | 1791.55 | 1763.27 | 304458650 |
| 1780520340 | 1756.75 | -12.8 | -0.72 | 1759.27 | 1767.35 | 1752.32 | 306433902 |
| 1780433940 | 1769.55 | -24.75 | -1.38 | 1783.07 | 1783.07 | 1760.26 | 283258357 |
| 1780347540 | 1794.3 | 15.7 | 0.88 | 1779.27 | 1800.31 | 1764.46 | 369607432 |
| 1780088340 | 1778.6 | -11.18 | -0.62 | 1789.23 | 1795.68 | 1778.3 | 419843253 |
| 1780001940 | 1789.78 | 1.8 | 0.10 | 1777.35 | 1792.64 | 1769.77 | 384231247 |
| 1779915540 | 1787.98 | 33.01 | 1.88 | 1765.44 | 1800.94 | 1765.44 | 366079814 |
| 1779829140 | 1754.97 | -0.85 | -0.05 | 1759.51 | 1768.28 | 1752.49 | 370623560 |
| 1779483540 | 1755.82 | -8.42 | -0.48 | 1764.77 | 1773.87 | 1752.16 | 327318183 |
| 1779397140 | 1764.24 | 3.9 | 0.22 | 1747.41 | 1772.39 | 1727.43 | 358071321 |
| 1779310740 | 1760.34 | 28.17 | 1.63 | 1728.08 | 1766.33 | 1703.78 | 377049685 |
| 1779224340 | 1732.17 | -21.54 | -1.23 | 1752.44 | 1762.7 | 1728.63 | 306937936 |
| 1779137940 | 1753.71 | 14.31 | 0.82 | 1738.96 | 1770.21 | 1736.98 | 281333987 |
| 1778878740 | 1739.4 | 1.62 | 0.09 | 1735.6 | 1746.34 | 1726.21 | 264610311 |
| 1778792340 | 1737.78 | 7.66 | 0.44 | 1740.01 | 1751.01 | 1736.83 | 300812166 |
| 1778705940 | 1730.12 | -17.23 | -0.99 | 1740.1 | 1744.52 | 1726.19 | 264775178 |
| 1778619540 | 1747.35 | 0.77 | 0.04 | 1752.04 | 1760.5 | 1741.2 | 290589599 |
| 1778533140 | 1746.58 | -27.82 | -1.57 | 1767.17 | 1768.73 | 1743.22 | 337499220 |
| 1778273940 | 1774.4 | -29.17 | -1.62 | 1802.67 | 1806.54 | 1771.69 | 328593524 |
| 1778187540 | 1803.57 | -12.76 | -0.70 | 1822.75 | 1833.76 | 1794.23 | 410149910 |
| 1778101140 | 1816.33 | 40.69 | 2.29 | 1819.94 | 1826.95 | 1804.02 | 427593793 |
| 1778014740 | 1775.64 | 6.48 | 0.37 | 1771.76 | 1785.65 | 1764.69 | 353798107 |
| 1777928340 | 1769.16 | -33.85 | -1.88 | 1794.76 | 1801.28 | 1768.09 | 314352145 |
| 1777669140 | 1803.01 | -5.73 | -0.32 | 1817.75 | 1828.92 | 1801.06 | 285042387 |
| 1777582740 | 1808.74 | 13.22 | 0.74 | 1809.81 | 1819.24 | 1797.74 | 289217947 |
| 1777496340 | 1795.52 | 4.98 | 0.28 | 1776.71 | 1797.5 | 1774.58 | 327369088 |
| 1777409940 | 1790.54 | -38.5 | -2.10 | 1800.71 | 1804.92 | 1790.33 | 283563648 |
| 1777323600 | 1829.04 | 0 | 0.00 | 1829.04 | 1829.04 | 1829.04 | 0 |
| 1777064400 | 1829.04 | 0 | 0.00 | 1829.04 | 1829.04 | 1829.04 | 0 |
| 1776978000 | 1829.04 | -19.09 | -1.03 | 1848.6 | 1857.68 | 1811.19 | 324457188 |
| 1776891600 | 1848.13 | -35.22 | -1.87 | 1891.21 | 1891.52 | 1841.98 | 285764719 |
| 1776805200 | 1883.35 | -23.13 | -1.21 | 1905.61 | 1917.47 | 1878.04 | 291640298 |
| 1776718800 | 1906.48 | 1.67 | 0.09 | 1894.88 | 1906.65 | 1886.65 | 290635721 |
| 1776459600 | 1904.81 | 51.19 | 2.76 | 1881.19 | 1926.92 | 1881.19 | 371086976 |
| 1776373200 | 1853.62 | -13.68 | -0.73 | 1872.85 | 1881.29 | 1834.85 | 279894680 |
| 1776286800 | 1867.3 | 32.45 | 1.77 | 1841.98 | 1874.25 | 1834.85 | 280186950 |
| 1776200400 | 1834.85 | 24.44 | 1.35 | 1816.12 | 1837.61 | 1814.89 | 311607107 |
| 1776114000 | 1810.41 | 23.74 | 1.33 | 1773.15 | 1810.54 | 1764.62 | 243588567 |
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。
