Hot Features
プレミアム
DJ US Consumer Services Total Return (DJUSCYT)
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 |
|---|---|---|---|---|---|---|---|
| 1735596000 | 2798.96 | -31.76 | -1.12 | 2806.81 | 2812.3 | 2775.35 | 0 |
| 1735336800 | 2830.7199 | -32.83 | -1.15 | 2845.64 | 2845.64 | 2811.2 | 0 |
| 1735250400 | 2863.55 | -6.73 | -0.23 | 2860.15 | 2869.78 | 2852.4 | 0 |
| 1735077600 | 2870.28 | 38.71 | 1.37 | 2838.65 | 2870.36 | 2836.08 | 0 |
| 1734991200 | 2831.57 | -6.87 | -0.24 | 2835.92 | 2835.92 | 2808.66 | 0 |
| 1734732000 | 2838.44 | 23.29 | 0.83 | 2796.64 | 2858.8 | 2791.2399 | 0 |
| 1734645600 | 2815.15 | 5.64 | 0.20 | 2839.35 | 2845.08 | 2815.12 | 0 |
| 1734559200 | 2809.51 | -95.2 | -3.28 | 2901.25 | 2913.89 | 2807.95 | 0 |
| 1734472800 | 2904.71 | -13.34 | -0.46 | 2912.44 | 2912.55 | 2893.41 | 0 |
| 1734386400 | 2918.05 | 12.31 | 0.42 | 2914.9899 | 2925.73 | 2911.15 | 0 |
| 1734127200 | 2905.7399 | -15.71 | -0.54 | 2916.55 | 2926.83 | 2903.44 | 0 |
| 1734040800 | 2921.45 | -14.51 | -0.49 | 2938.52 | 2940.3 | 2920.7 | 0 |
| 1733954400 | 2935.96 | 25.98 | 0.89 | 2917.73 | 2947.76 | 2917.73 | 0 |
| 1733868000 | 2909.98 | -3.9 | -0.13 | 2915.96 | 2929.48 | 2905.29 | 0 |
| 1733781600 | 2913.88 | -34.72 | -1.18 | 2949.7199 | 2955.57 | 2912.31 | 0 |
| 1733522400 | 2948.6 | 39.09 | 1.34 | 2915.77 | 2949.02 | 2915.77 | 0 |
| 1733436000 | 2909.51 | 4.22 | 0.15 | 2907.26 | 2922.9699 | 2902.15 | 0 |
| 1733349600 | 2905.29 | 32.14 | 1.12 | 2880.93 | 2909.76 | 2880.93 | 0 |
| 1733263200 | 2873.15 | 12.92 | 0.45 | 2857.77 | 2874.44 | 2852.27 | 0 |
| 1733176800 | 2860.23 | 13.78 | 0.48 | 2854.4699 | 2863.86 | 2852.95 | 0 |
| 1732917600 | 2846.45 | 17.28 | 0.61 | 2832.4899 | 2851.76 | 2830.96 | 0 |
| 1732744800 | 2829.17 | -7.21 | -0.25 | 2836.84 | 2838.96 | 2825.11 | 0 |
| 1732658400 | 2836.38 | 27.14 | 0.97 | 2812.18 | 2837.51 | 2810.8 | 0 |
| 1732572000 | 2809.2399 | 31.8 | 1.14 | 2793.7399 | 2817.18 | 2793.3 | 0 |
| 1732312800 | 2777.44 | 22.27 | 0.81 | 2758.79 | 2781.6 | 2758.79 | 0 |
| 1732226400 | 2755.17 | 11.15 | 0.41 | 2747.75 | 2758.29 | 2732.26 | 0 |
| 1732140000 | 2744.02 | -4.91 | -0.18 | 2739.05 | 2744.95 | 2713.2199 | 0 |
| 1732053600 | 2748.93 | 13.31 | 0.49 | 2720.4699 | 2755.8 | 2713.93 | 0 |
| 1731967200 | 2735.62 | 4.72 | 0.17 | 2732.56 | 2746.44 | 2725.57 | 0 |
| 1731708000 | 2730.9 | -47.98 | -1.73 | 2755.62 | 2761.56 | 2718.8 | 0 |
| 1731621600 | 2778.88 | -14.34 | -0.51 | 2797.86 | 2806.85 | 2777.3 | 0 |
| 1731535200 | 2793.2199 | 27.04 | 0.98 | 2768.7 | 2801.9899 | 2768.7 | 0 |
| 1731448800 | 2766.18 | 5.29 | 0.19 | 2764.6 | 2773.5 | 2750.91 | 0 |
| 1731362400 | 2760.89 | 10.84 | 0.39 | 2755.75 | 2768.41 | 2755.12 | 0 |
| 1731103200 | 2750.05 | 3.72 | 0.14 | 2739.13 | 2758.08 | 2738.63 | 0 |
| 1731016800 | 2746.33 | 25.47 | 0.94 | 2726.39 | 2757.7399 | 2726.39 | 0 |
| 1730930400 | 2720.86 | 58.07 | 2.18 | 2684.14 | 2721.91 | 2680.96 | 0 |
| 1730844000 | 2662.79 | 35.29 | 1.34 | 2629.28 | 2663.01 | 2629.28 | 0 |
| 1730757600 | 2627.5 | -7.12 | -0.27 | 2628.9899 | 2641.3 | 2617.9 | 0 |
| 1730494800 | 2634.62 | 52.92 | 2.05 | 2631.28 | 2654.88 | 2631.28 | 0 |
| 1730408400 | 2581.7 | -27.74 | -1.06 | 2600.79 | 2608.07 | 2577 | 0 |
| 1730322000 | 2609.44 | -2.3 | -0.09 | 2623.08 | 2627.14 | 2607.56 | 0 |
| 1730235600 | 2611.7399 | 6.26 | 0.24 | 2603.42 | 2618.55 | 2591.35 | 0 |
| 1730149200 | 2605.48 | 11.2 | 0.43 | 2607.89 | 2617.54 | 2605.33 | 0 |
| 1729890000 | 2594.28 | -1.18 | -0.05 | 2606.87 | 2621.17 | 2591.89 | 0 |
| 1729803600 | 2595.46 | 7.29 | 0.28 | 2591.98 | 2598.65 | 2584.58 | 0 |
| 1729717200 | 2588.17 | -31.47 | -1.20 | 2610.93 | 2610.93 | 2575.03 | 0 |
| 1729630800 | 2619.64 | 1.03 | 0.04 | 2611.57 | 2629.27 | 2601.62 | 0 |
| 1729544400 | 2618.61 | -14.04 | -0.53 | 2627.44 | 2628.29 | 2605.89 | 0 |
| 1729285200 | 2632.65 | 23.41 | 0.90 | 2618.29 | 2638.81 | 2615.8 | 0 |
| 1729198800 | 2609.2399 | -5.65 | -0.22 | 2621.52 | 2623.98 | 2602.61 | 0 |
| 1729112400 | 2614.89 | 3.52 | 0.13 | 2609.06 | 2617.57 | 2603.58 | 0 |
| 1729026000 | 2611.37 | 5.8 | 0.22 | 2606.9 | 2620.8 | 2604.55 | 0 |
| 1728939600 | 2605.57 | 1.45 | 0.06 | 2608.08 | 2611.23 | 2600.17 | 0 |
| 1728680400 | 2604.12 | 25.04 | 0.97 | 2584.64 | 2610.2 | 2584.64 | 0 |
| 1728594000 | 2579.08 | -7.58 | -0.29 | 2590.33 | 2590.84 | 2575.28 | 0 |
| 1728507600 | 2586.66 | 27.06 | 1.06 | 2561.96 | 2589.43 | 2559.12 | 0 |
| 1728421200 | 2559.6 | 29.7 | 1.17 | 2538.75 | 2562.6 | 2538.11 | 0 |
| 1728334800 | 2529.9 | -41.43 | -1.61 | 2555.04 | 2555.04 | 2522.81 | 0 |
| 1728075600 | 2571.33 | 33.9 | 1.34 | 2560.3 | 2574.61 | 2545.58 | 0 |
| 1727989200 | 2537.43 | -19.06 | -0.75 | 2542.33 | 2543.66 | 2525.13 | 0 |
| 1727902800 | 2556.4899 | -4.29 | -0.17 | 2552.79 | 2564.64 | 2546.2 | 0 |
| 1727816400 | 2560.78 | -13.28 | -0.52 | 2569.1 | 2572.77 | 2541.44 | 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
