Hot Features
プレミアム
DJ US Consumer Services Capped Index USD (DJUSCYC)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 615.28 | -0.04 | -0.01 | 615.32 | 615.49 | 608.75 | 0 |
| 1732053600 | 615.32 | 0.76 | 0.12 | 614.55999 | 616.62 | 608.63 | 0 |
| 1731967200 | 614.55999 | 1.69 | 0.28 | 612.87 | 616.01 | 611.14 | 0 |
| 1731708000 | 612.87 | -7.12 | -1.15 | 619.99 | 619.99 | 611.25 | 0 |
| 1731621600 | 619.99 | -1.83 | -0.29 | 621.82 | 625.44 | 619.66 | 0 |
| 1731535200 | 621.82 | 3.2 | 0.52 | 618.62 | 623.66999 | 618.62 | 0 |
| 1731448800 | 618.62 | -0.28 | -0.05 | 618.9 | 620.02 | 616.28 | 0 |
| 1731362400 | 618.9 | 4.45 | 0.72 | 614.45 | 620.36 | 614.45 | 0 |
| 1731103200 | 614.45 | 2.03 | 0.33 | 612.41999 | 615.91 | 610.91 | 0 |
| 1731016800 | 612.41999 | 4.27 | 0.70 | 608.15 | 614.72 | 608.15 | 0 |
| 1730930400 | 608.15 | 11.93 | 2.00 | 596.22 | 608.30999 | 596.22 | 0 |
| 1730844000 | 596.22 | 7.03 | 1.19 | 589.19 | 596.27 | 589.19 | 0 |
| 1730757600 | 589.19 | -0.6 | -0.10 | 589.79 | 592.12 | 587.62 | 0 |
| 1730494800 | 589.79 | 6.36 | 1.09 | 583.42999 | 593.54 | 583.42999 | 0 |
| 1730408400 | 583.42999 | -3.34 | -0.57 | 586.77 | 588.47 | 581.94 | 0 |
| 1730322000 | 586.77 | -2.01 | -0.34 | 588.78 | 590.52 | 586.39 | 0 |
| 1730235600 | 588.78 | 0.36 | 0.06 | 588.41999 | 590.61 | 585.13 | 0 |
| 1730149200 | 588.41999 | 2.81 | 0.48 | 585.61 | 590.79999 | 585.61 | 0 |
| 1729890000 | 585.61 | -1.25 | -0.21 | 586.86 | 591.2 | 585.04 | 0 |
| 1729803600 | 586.86 | 0.62 | 0.11 | 586.24 | 588 | 584.42999 | 0 |
| 1729717200 | 586.24 | -5.42 | -0.92 | 591.66 | 591.66 | 583.39 | 0 |
| 1729630800 | 591.66 | -0.15 | -0.03 | 591.80999 | 592.99 | 588.51 | 0 |
| 1729544400 | 591.80999 | -3.97 | -0.67 | 595.78 | 595.78 | 589.89 | 0 |
| 1729285200 | 595.78 | 4.61 | 0.78 | 591.16999 | 596.39 | 591.16999 | 0 |
| 1729198800 | 591.16999 | -1.82 | -0.31 | 592.99 | 594.2 | 589.96 | 0 |
| 1729112400 | 592.99 | 1.84 | 0.31 | 591.15 | 593.57 | 590.23 | 0 |
| 1729026000 | 591.15 | 1.44 | 0.24 | 589.71 | 594.13 | 589.71 | 0 |
| 1728939600 | 589.71 | 1.47 | 0.25 | 588.24 | 590.65 | 587.21 | 0 |
| 1728680400 | 588.24 | 5.87 | 1.01 | 582.37 | 589.79999 | 582.37 | 0 |
| 1728594000 | 582.37 | -3.13 | -0.53 | 585.5 | 585.5 | 581.34 | 0 |
| 1728507600 | 585.5 | 5.83 | 1.01 | 579.66999 | 586.1 | 579.66999 | 0 |
| 1728421200 | 579.66999 | 6.64 | 1.16 | 573.03 | 580.32 | 573.03 | 0 |
| 1728334800 | 573.03 | -7.14 | -1.23 | 580.16999 | 580.16999 | 571.24 | 0 |
| 1728075600 | 580.16999 | 6.39 | 1.11 | 573.78 | 580.72 | 573.78 | 0 |
| 1727989200 | 573.78 | -3.44 | -0.60 | 577.22 | 577.22 | 571.08 | 0 |
| 1727902800 | 577.22 | -1.2 | -0.21 | 578.41999 | 578.41999 | 574.79 | 0 |
| 1727816400 | 578.41999 | -3.35 | -0.58 | 581.77 | 581.77 | 574.30999 | 0 |
| 1727730000 | 581.77 | -0.22 | -0.04 | 581.99 | 582.66 | 577.66999 | 0 |
| 1727470800 | 581.99 | -1.8 | -0.31 | 583.79 | 585.37 | 581.01 | 0 |
| 1727384400 | 583.79 | 2.91 | 0.50 | 580.88 | 585.30999 | 580.88 | 0 |
| 1727298000 | 580.88 | -0.94 | -0.16 | 581.82 | 582.91 | 580.4 | 0 |
| 1727211600 | 581.82 | 4.08 | 0.71 | 577.74 | 581.99 | 577.16999 | 0 |
| 1727125200 | 577.74 | 3.24 | 0.56 | 574.5 | 577.95 | 573.84 | 0 |
| 1726866000 | 574.5 | 0.33 | 0.06 | 574.16999 | 574.64 | 571.2 | 0 |
| 1726779600 | 574.16999 | 6.13 | 1.08 | 568.04 | 577.4 | 568.04 | 0 |
| 1726693200 | 568.04 | -0.78 | -0.14 | 568.82 | 574.1 | 567.17999 | 0 |
| 1726606800 | 568.82 | 1.05 | 0.18 | 567.77 | 572.96 | 567.01 | 0 |
| 1726520400 | 567.77 | 0.53 | 0.09 | 567.24 | 570.57 | 566.2 | 0 |
| 1726261200 | 567.24 | 6.35 | 1.13 | 560.89 | 568.64 | 560.89 | 0 |
| 1726174800 | 560.89 | 6.09 | 1.10 | 554.79999 | 560.97 | 554.79999 | 0 |
| 1726088400 | 554.79999 | 3.7 | 0.67 | 551.1 | 555.38 | 541.66 | 0 |
| 1726002000 | 551.1 | 1.26 | 0.23 | 549.84 | 551.61 | 546.34 | 0 |
| 1725915600 | 549.84 | 5.64 | 1.04 | 544.2 | 551.65 | 544.2 | 0 |
| 1725656400 | 544.2 | -6.95 | -1.26 | 551.15 | 553.92999 | 543.33 | 0 |
| 1725570000 | 551.15 | 0.73 | 0.13 | 550.41999 | 552.87 | 547.49 | 0 |
| 1725483600 | 550.41999 | -1.44 | -0.26 | 551.86 | 553.19 | 548.26 | 0 |
| 1725397200 | 551.86 | -7.25 | -1.30 | 559.11 | 559.11 | 549.49 | 0 |
| 1725051600 | 559.11 | 4.46 | 0.80 | 554.65 | 559.23 | 553.1 | 0 |
| 1724965200 | 554.65 | -1.42 | -0.26 | 556.07 | 559.26 | 554.35 | 0 |
| 1724878800 | 556.07 | -4.9 | -0.87 | 560.97 | 561 | 552.86 | 0 |
| 1724792400 | 560.97 | 1.58 | 0.28 | 559.39 | 562.03 | 557.08 | 0 |
| 1724706000 | 559.39 | 0.21 | 0.04 | 559.17999 | 561.54 | 558.25 | 0 |
| 1724446800 | 559.17999 | 5.86 | 1.06 | 553.32 | 559.63 | 553.32 | 0 |
| 1724360400 | 553.32 | -4.87 | -0.87 | 558.19 | 558.62 | 552.6 | 0 |
| 1724274000 | 558.19 | 6.63 | 1.20 | 551.55999 | 558.52 | 551.55999 | 0 |
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
