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チャート、分析ツール、価格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 | 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 |
| 1727730000 | 2574.06 | -3.42 | -0.13 | 2572.84 | 2580.9899 | 2555.48 | 0 |
| 1727470800 | 2577.48 | -14.75 | -0.57 | 2592.28 | 2595.45 | 2572.98 | 0 |
| 1727384400 | 2592.23 | 3.65 | 0.14 | 2604.02 | 2607.7199 | 2581.16 | 0 |
| 1727298000 | 2588.58 | -7.05 | -0.27 | 2597.45 | 2597.4899 | 2585.9699 | 0 |
| 1727211600 | 2595.63 | 15.78 | 0.61 | 2583.64 | 2596.54 | 2570.2199 | 0 |
| 1727125200 | 2579.85 | 18.49 | 0.72 | 2563.09 | 2581.04 | 2558.91 | 0 |
| 1726866000 | 2561.36 | 6.45 | 0.25 | 2555.7399 | 2562 | 2538.8 | 0 |
| 1726779600 | 2554.91 | 31.02 | 1.23 | 2559.87 | 2568.82 | 2549.6 | 0 |
| 1726693200 | 2523.89 | -4.38 | -0.17 | 2528.53 | 2551.29 | 2519.71 | 0 |
| 1726606800 | 2528.27 | 8.49 | 0.34 | 2531.16 | 2550.19 | 2520.25 | 0 |
| 1726520400 | 2519.78 | -2.57 | -0.10 | 2521.48 | 2531.86 | 2510.62 | 0 |
| 1726261200 | 2522.35 | 21.28 | 0.85 | 2507.65 | 2530.37 | 2507.23 | 0 |
| 1726174800 | 2501.07 | 28.32 | 1.15 | 2477.7199 | 2501.7199 | 2474.94 | 0 |
| 1726088400 | 2472.75 | 26.41 | 1.08 | 2447.4899 | 2475.54 | 2402.48 | 0 |
| 1726002000 | 2446.34 | 17.38 | 0.72 | 2438.36 | 2449.45 | 2423.48 | 0 |
| 1725915600 | 2428.96 | 31.64 | 1.32 | 2412.5 | 2436.23 | 2412.5 | 0 |
| 1725656400 | 2397.32 | -42.17 | -1.73 | 2438.53 | 2448.36 | 2395.42 | 0 |
| 1725570000 | 2439.4899 | 14.67 | 0.60 | 2430.27 | 2449.1 | 2422.43 | 0 |
| 1725483600 | 2424.82 | -12.31 | -0.51 | 2427.28 | 2441.11 | 2415.18 | 0 |
| 1725397200 | 2437.13 | -31.53 | -1.28 | 2465.55 | 2465.55 | 2426.67 | 0 |
| 1725051600 | 2468.66 | 33.61 | 1.38 | 2442.37 | 2469.86 | 2436.03 | 0 |
| 1724965200 | 2435.05 | -0.34 | -0.01 | 2450.87 | 2455.82 | 2431.25 | 0 |
| 1724878800 | 2435.39 | -23.41 | -0.95 | 2459.27 | 2460.2 | 2419.28 | 0 |
| 1724792400 | 2458.8 | -0.9 | -0.04 | 2454.3 | 2463.14 | 2445.07 | 0 |
| 1724706000 | 2459.7 | -3.38 | -0.14 | 2464.4 | 2470.93 | 2454.03 | 0 |
| 1724446800 | 2463.08 | 23.3 | 0.96 | 2450.41 | 2467.2199 | 2445.15 | 0 |
| 1724360400 | 2439.78 | -28.11 | -1.14 | 2470.69 | 2472.23 | 2436.13 | 0 |
| 1724274000 | 2467.89 | 26.14 | 1.07 | 2451.92 | 2473.59 | 2451.92 | 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
