Hot Features
プレミアム
DJ US Travel and Leisure (DJUSCG)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1993.12 | 19.36 | 0.98 | 1994.32 | 1994.32 | 1982.62 | 279995609 |
| 1739484000 | 1973.76 | 12.53 | 0.64 | 1970.44 | 1974.9 | 1952.59 | 314066223 |
| 1739397600 | 1961.23 | 27.93 | 1.44 | 1920.89 | 1961.58 | 1919.53 | 300858943 |
| 1739311200 | 1933.3 | -21.08 | -1.08 | 1940.81 | 1944.14 | 1930.41 | 261193109 |
| 1739224800 | 1954.38 | 19.01 | 0.98 | 1958.8 | 1961.79 | 1946.95 | 264258531 |
| 1738965600 | 1935.37 | 18.38 | 0.96 | 1927 | 1947.72 | 1926.96 | 277890647 |
| 1738879200 | 1916.99 | 37.96 | 2.02 | 1888.1 | 1916.99 | 1888.1 | 229767833 |
| 1738792800 | 1879.03 | -12.7 | -0.67 | 1884.66 | 1886.36 | 1861.06 | 277430209 |
| 1738706400 | 1891.73 | 19.86 | 1.06 | 1875.22 | 1892.91 | 1875.01 | 224113580 |
| 1738620000 | 1871.87 | -4.07 | -0.22 | 1844.45 | 1881.87 | 1839.64 | 222490405 |
| 1738360800 | 1875.94 | -18.79 | -0.99 | 1897.68 | 1902.04 | 1872.59 | 205982913 |
| 1738274400 | 1894.73 | 17.42 | 0.93 | 1880.27 | 1898.15 | 1880 | 247241170 |
| 1738188000 | 1877.31 | 15.11 | 0.81 | 1869.03 | 1881.27 | 1869.03 | 255019948 |
| 1738101600 | 1862.2 | 14.56 | 0.79 | 1843.8 | 1869.28 | 1843.23 | 253459966 |
| 1738015200 | 1847.64 | 15.33 | 0.84 | 1815.07 | 1850.21 | 1815.02 | 221397605 |
| 1737756000 | 1832.31 | -7.88 | -0.43 | 1837.98 | 1840.75 | 1829.38 | 201666199 |
| 1737669600 | 1840.19 | 20 | 1.10 | 1818.95 | 1840.51 | 1812.62 | 269488518 |
| 1737583200 | 1820.19 | -13.81 | -0.75 | 1840.93 | 1840.93 | 1818.98 | 256943032 |
| 1737496800 | 1834 | 6.58 | 0.36 | 1835.41 | 1844.49 | 1823.21 | 247154411 |
| 1737151200 | 1827.42 | 8.93 | 0.49 | 1833.79 | 1838.37 | 1825.24 | 213607549 |
| 1737064800 | 1818.49 | 10.74 | 0.59 | 1808.43 | 1825.32 | 1800.94 | 201265772 |
| 1736978400 | 1807.75 | 12.49 | 0.70 | 1822.28 | 1828.78 | 1805.7 | 214960440 |
| 1736892000 | 1795.26 | 6.02 | 0.34 | 1802.18 | 1807.17 | 1786.1 | 196836884 |
| 1736805600 | 1789.24 | 0.19 | 0.01 | 1776.12 | 1790.91 | 1772.34 | 217086414 |
| 1736546400 | 1789.05 | -11.62 | -0.65 | 1793.92 | 1802.35 | 1786.46 | 290334947 |
| 1736373600 | 1800.67 | 2.38 | 0.13 | 1796.45 | 1803.87 | 1788.23 | 207454492 |
| 1736287200 | 1798.29 | -19.77 | -1.09 | 1825.57 | 1830.56 | 1794.05 | 244836814 |
| 1736200800 | 1818.06 | -0.3 | -0.02 | 1829.73 | 1834.67 | 1815.67 | 232727256 |
| 1735941600 | 1818.36 | 12.95 | 0.72 | 1810.83 | 1820.82 | 1793.52 | 215269122 |
| 1735855200 | 1805.41 | 2.97 | 0.16 | 1812.94 | 1826.38 | 1795.5 | 203091104 |
| 1735682400 | 1802.44 | -3.23 | -0.18 | 1807.66 | 1814.47 | 1799.16 | 131073597 |
| 1735596000 | 1805.67 | -18.09 | -0.99 | 1805.71 | 1815.29 | 1791.09 | 170548224 |
| 1735336800 | 1823.76 | -15.34 | -0.83 | 1825.84 | 1833.75 | 1813.69 | 145489520 |
| 1735250400 | 1839.1 | -0.61 | -0.03 | 1829.54 | 1845.15 | 1829.54 | 136823800 |
| 1735077600 | 1839.71 | 17.93 | 0.98 | 1823.75 | 1840.1 | 1817.83 | 96408436 |
| 1734991200 | 1821.78 | -0.65 | -0.04 | 1819.81 | 1824.1 | 1803.45 | 185031941 |
| 1734732000 | 1822.43 | 24.59 | 1.37 | 1793.4 | 1837.12 | 1793.21 | 396023980 |
| 1734645600 | 1797.84 | 9.2 | 0.51 | 1803.05 | 1816.06 | 1793.34 | 232876942 |
| 1734559200 | 1788.64 | -58.36 | -3.16 | 1848.41 | 1857.67 | 1786.24 | 278104562 |
| 1734472800 | 1847 | -5.67 | -0.31 | 1844.44 | 1853.43 | 1843.68 | 208734024 |
| 1734386400 | 1852.67 | -7.36 | -0.40 | 1860.36 | 1871.27 | 1850.41 | 217598581 |
| 1734127200 | 1860.03 | -20.87 | -1.11 | 1879.39 | 1882.08 | 1859.29 | 206484677 |
| 1734040800 | 1880.9 | -8.34 | -0.44 | 1894.98 | 1899.34 | 1880.19 | 200600774 |
| 1733954400 | 1889.24 | 0.9 | 0.05 | 1898.13 | 1898.85 | 1887.78 | 262820196 |
| 1733868000 | 1888.34 | -0.06 | -0.00 | 1893.77 | 1900.14 | 1882.64 | 210982936 |
| 1733781600 | 1888.4 | -29.59 | -1.54 | 1911.27 | 1914.71 | 1886.89 | 232505260 |
| 1733522400 | 1917.99 | 5.72 | 0.30 | 1920.81 | 1929.89 | 1917.31 | 237223960 |
| 1733436000 | 1912.27 | -7.94 | -0.41 | 1927.09 | 1933.38 | 1911.71 | 367897784 |
| 1733349600 | 1920.21 | 22.14 | 1.17 | 1901.23 | 1921.06 | 1900.8 | 184077002 |
| 1733263200 | 1898.07 | -6.16 | -0.32 | 1903.67 | 1904.18 | 1893.43 | 178809897 |
| 1733176800 | 1904.23 | -2.82 | -0.15 | 1904.83 | 1908.62 | 1896.64 | 210982682 |
| 1732917600 | 1907.05 | 7.14 | 0.38 | 1899.85 | 1911.13 | 1899.85 | 105264214 |
| 1732744800 | 1899.91 | -6.14 | -0.32 | 1906.57 | 1911.44 | 1899.39 | 149324939 |
| 1732658400 | 1906.05 | -1.96 | -0.10 | 1909.57 | 1910.93 | 1900.62 | 180180132 |
| 1732572000 | 1908.01 | 20.41 | 1.08 | 1902.8 | 1914.3 | 1902.25 | 267798624 |
| 1732312800 | 1887.6 | 21.83 | 1.17 | 1867.63 | 1888.19 | 1867.63 | 216476226 |
| 1732226400 | 1865.77 | 17.16 | 0.93 | 1850.2 | 1867.98 | 1843.4 | 212040860 |
| 1732140000 | 1848.61 | 5.7 | 0.31 | 1840.8 | 1848.62 | 1829.23 | 191151499 |
| 1732053600 | 1842.91 | -0.95 | -0.05 | 1825.73 | 1846 | 1822.48 | 225879198 |
| 1731967200 | 1843.86 | -3.57 | -0.19 | 1842.08 | 1844.9 | 1830.82 | 240749631 |
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
