Hot Features
プレミアム
DJ US Chemicals (DJUSCH)
DOWI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 | 885.92 | 5.82 | 0.66 | 879.97 | 886.79 | 876.82 | 41817195 |
| 1732053600 | 880.1 | -4.68 | -0.53 | 879.86 | 881.96 | 873.2 | 47084831 |
| 1731967200 | 884.78 | 6.1 | 0.69 | 879 | 884.81 | 877.56 | 41061735 |
| 1731708000 | 878.68 | -7.93 | -0.89 | 885.13 | 885.13 | 877.14 | 50636533 |
| 1731621600 | 886.61 | -3.94 | -0.44 | 890.22 | 891.52 | 886.11 | 41020141 |
| 1731535200 | 890.55 | 4.41 | 0.50 | 887.09 | 891.45 | 884.03 | 42939409 |
| 1731448800 | 886.14 | -12.74 | -1.42 | 898.66 | 898.72 | 884.13 | 48670511 |
| 1731362400 | 898.88 | -0.74 | -0.08 | 900.82 | 905.76 | 897.12 | 46537982 |
| 1731103200 | 899.62 | -8.73 | -0.96 | 904.91 | 906.83 | 898.86 | 62300981 |
| 1731016800 | 908.35 | 4.74 | 0.52 | 903.18 | 910.96 | 903.18 | 71438637 |
| 1730930400 | 903.61 | 1.01 | 0.11 | 913.18 | 914.96 | 899.76 | 74977505 |
| 1730844000 | 902.6 | -2.78 | -0.31 | 899.96 | 907.97 | 897.92 | 56155965 |
| 1730757600 | 905.38 | 0.33 | 0.04 | 905.97 | 912.38 | 901.85 | 61082871 |
| 1730494800 | 905.05 | -1.1 | -0.12 | 904.97 | 910.62 | 904.02 | 39432208 |
| 1730408400 | 906.15 | -17.71 | -1.92 | 910.64 | 916.02 | 906.14 | 49191637 |
| 1730322000 | 923.86 | 0.32 | 0.03 | 923.07 | 931.38 | 922.67 | 41061064 |
| 1730235600 | 923.54 | -6.42 | -0.69 | 927.64 | 928.25 | 920.98 | 37609988 |
| 1730149200 | 929.96 | 6.06 | 0.66 | 926.46 | 931.93 | 926.33 | 36201364 |
| 1729890000 | 923.9 | -7.57 | -0.81 | 932.87 | 933.75 | 923.33 | 38718975 |
| 1729803600 | 931.47 | -4.68 | -0.50 | 937.7 | 937.86 | 927.35 | 39463578 |
| 1729717200 | 936.15 | -3.87 | -0.41 | 936.52 | 940.19 | 931.58 | 37542404 |
| 1729630800 | 940.02 | -3.31 | -0.35 | 940.38 | 941.15 | 933.34 | 31026410 |
| 1729544400 | 943.33 | -7.73 | -0.81 | 950.3 | 950.3 | 939.91 | 28519990 |
| 1729285200 | 951.06 | 2.49 | 0.26 | 950.54 | 952.75 | 946.51 | 30979406 |
| 1729198800 | 948.57 | 0.68 | 0.07 | 949.7 | 950.12 | 944.21 | 34299213 |
| 1729112400 | 947.89 | 6.9 | 0.73 | 941.5 | 950.51 | 941.5 | 34270164 |
| 1729026000 | 940.99 | -1.3 | -0.14 | 942.09 | 948.9 | 939.85 | 38209189 |
| 1728939600 | 942.29 | 5.77 | 0.62 | 936.37 | 943.13 | 933.59 | 29328779 |
| 1728680400 | 936.52 | 4.44 | 0.48 | 932.35 | 938.98 | 932.35 | 28817538 |
| 1728594000 | 932.08 | 1.9 | 0.20 | 930.78 | 935.18 | 929.11 | 34422493 |
| 1728507600 | 930.18 | 4.56 | 0.49 | 925.38 | 933.79 | 924.16 | 35146500 |
| 1728421200 | 925.62 | -1.25 | -0.13 | 922.03 | 927.5 | 919.72 | 40499664 |
| 1728334800 | 926.87 | 0.44 | 0.05 | 922.02 | 930.34 | 921.62 | 41311136 |
| 1728075600 | 926.43 | 3.89 | 0.42 | 926.77 | 929.83 | 920.77 | 30287094 |
| 1727989200 | 922.54 | -10.75 | -1.15 | 928.2 | 928.2 | 920.8 | 31857417 |
| 1727902800 | 933.29 | 1.97 | 0.21 | 931.04 | 936.56 | 928.65 | 35305559 |
| 1727816400 | 931.32 | -7.28 | -0.78 | 937.74 | 937.74 | 930.18 | 38128275 |
| 1727730000 | 938.6 | -5.44 | -0.58 | 943.73 | 945.08 | 931.84 | 39544792 |
| 1727470800 | 944.04 | -0.12 | -0.01 | 946.73 | 952.04 | 941.97 | 38902594 |
| 1727384400 | 944.16 | 19.31 | 2.09 | 928.35 | 944.91 | 928.35 | 49646559 |
| 1727298000 | 924.85 | -6.66 | -0.71 | 934.08 | 934.24 | 921.81 | 32640329 |
| 1727211600 | 931.51 | 9.65 | 1.05 | 924.91 | 933.97 | 924.91 | 46307175 |
| 1727125200 | 921.86 | 9.9 | 1.09 | 913.25 | 923.01 | 913.25 | 39514570 |
| 1726866000 | 911.96 | -5.8 | -0.63 | 917.28 | 917.28 | 905.62 | 124059845 |
| 1726779600 | 917.76 | 10.23 | 1.13 | 915.02 | 923.65 | 915.02 | 59908266 |
| 1726693200 | 907.53 | -5.36 | -0.59 | 913.75 | 915.72 | 905.2 | 49360908 |
| 1726606800 | 912.89 | 1.78 | 0.20 | 912.74 | 918.86 | 910.68 | 44939617 |
| 1726520400 | 911.11 | 8.26 | 0.91 | 907.87 | 913.64 | 903.9 | 41009703 |
| 1726261200 | 902.85 | 7.15 | 0.80 | 895.11 | 906.78 | 895.11 | 45913222 |
| 1726174800 | 895.7 | 3.44 | 0.39 | 893.04 | 895.75 | 885.59 | 46789022 |
| 1726088400 | 892.26 | 4.16 | 0.47 | 890.27 | 892.99 | 871.55 | 56949517 |
| 1726002000 | 888.1 | -1.27 | -0.14 | 889.13 | 889.96 | 882.11 | 45989677 |
| 1725915600 | 889.37 | 10.41 | 1.18 | 880.34 | 893.94 | 880.34 | 54846158 |
| 1725656400 | 878.96 | -12.74 | -1.43 | 889.4 | 894.4 | 877.99 | 58344333 |
| 1725570000 | 891.7 | -8.79 | -0.98 | 899.72 | 900.78 | 889.08 | 44184276 |
| 1725483600 | 900.49 | -3.37 | -0.37 | 904.03 | 910.65 | 899.69 | 41574487 |
| 1725397200 | 903.86 | -17.84 | -1.94 | 914.67 | 915.71 | 901.05 | 60528571 |
| 1725051600 | 921.7 | 7.11 | 0.78 | 916.97 | 922.75 | 909.79 | 49871547 |
| 1724965200 | 914.59 | 4.72 | 0.52 | 912.79 | 920.35 | 906.51 | 34097378 |
| 1724878800 | 909.87 | 0.38 | 0.04 | 908.5 | 913.4 | 906.11 | 35436188 |
| 1724792400 | 909.49 | 2.14 | 0.24 | 906.67 | 910.03 | 903.79 | 42665814 |
| 1724706000 | 907.35 | 3.35 | 0.37 | 904.28 | 912.97 | 904.28 | 35565252 |
| 1724446800 | 904 | 11.07 | 1.24 | 897.12 | 906.03 | 894.89 | 39906311 |
| 1724360400 | 892.93 | -2.68 | -0.30 | 895.69 | 897.74 | 890.41 | 43462198 |
| 1724274000 | 895.61 | 10.51 | 1.19 | 888.35 | 895.84 | 888.03 | 47885420 |
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
