Hot Features
プレミアム
DJ US Consumer Services Total Return (DJUSCYT)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 2780.94 | -34.63 | -1.23 | 2786.59 | 2817.4 | 2744.4699 | 0 |
| 1741039200 | 2815.57 | -52.49 | -1.83 | 2873.38 | 2887.4 | 2792.89 | 0 |
| 1740780000 | 2868.06 | 45.53 | 1.61 | 2828.11 | 2869.78 | 2819.03 | 0 |
| 1740693600 | 2822.53 | -38.34 | -1.34 | 2877.8 | 2887.34 | 2821.06 | 0 |
| 1740607200 | 2860.87 | 1.69 | 0.06 | 2868.34 | 2897.69 | 2854.92 | 0 |
| 1740520800 | 2859.18 | 13.85 | 0.49 | 2845.46 | 2862.29 | 2813.38 | 0 |
| 1740434400 | 2845.33 | -14.55 | -0.51 | 2866.41 | 2866.41 | 2832.84 | 0 |
| 1740175200 | 2859.88 | -67.44 | -2.30 | 2932.38 | 2932.57 | 2849.46 | 0 |
| 1740088800 | 2927.32 | -47.33 | -1.59 | 2955.11 | 2955.11 | 2911.86 | 0 |
| 1740002400 | 2974.65 | -4.2 | -0.14 | 2970.54 | 2975.4 | 2952.85 | 0 |
| 1739916000 | 2978.85 | -15.72 | -0.52 | 2993.66 | 2994.5 | 2958.78 | 0 |
| 1739570400 | 2994.57 | -1.09 | -0.04 | 2999.08 | 3005.55 | 2988 | 0 |
| 1739484000 | 2995.66 | 20.61 | 0.69 | 2970.89 | 2996.42 | 2967.2199 | 0 |
| 1739397600 | 2975.05 | -4.79 | -0.16 | 2964.34 | 2981.85 | 2946.86 | 0 |
| 1739311200 | 2979.84 | -11.28 | -0.38 | 2982.45 | 2982.45 | 2961.7399 | 0 |
| 1739224800 | 2991.12 | 35.12 | 1.19 | 2969.05 | 2994.67 | 2968.08 | 0 |
| 1738965600 | 2956 | -43.54 | -1.45 | 2979.19 | 2994.2199 | 2953.43 | 0 |
| 1738879200 | 2999.54 | 27.06 | 0.91 | 2984.64 | 3000.25 | 2981.32 | 0 |
| 1738792800 | 2972.48 | -14.48 | -0.48 | 2969.23 | 2977.32 | 2952.31 | 0 |
| 1738706400 | 2986.96 | 36.16 | 1.23 | 2956.91 | 2989.23 | 2954.4 | 0 |
| 1738620000 | 2950.8 | 0.57 | 0.02 | 2923.46 | 2966.02 | 2906.4699 | 0 |
| 1738360800 | 2950.23 | -1.61 | -0.05 | 2961.18 | 2977.79 | 2945.36 | 0 |
| 1738274400 | 2951.84 | -1.32 | -0.04 | 2952.65 | 2974.17 | 2939.14 | 0 |
| 1738188000 | 2953.16 | 1.41 | 0.05 | 2959.51 | 2966.23 | 2944.05 | 0 |
| 1738101600 | 2951.75 | 7.72 | 0.26 | 2936.59 | 2967.34 | 2929.7199 | 0 |
| 1738015200 | 2944.03 | 29.14 | 1.00 | 2873.37 | 2944.84 | 2873.37 | 0 |
| 1737756000 | 2914.89 | -2.04 | -0.07 | 2914.2199 | 2918.37 | 2902.86 | 0 |
| 1737669600 | 2916.93 | 22.69 | 0.78 | 2889.33 | 2916.9899 | 2878.28 | 0 |
| 1737583200 | 2894.2399 | 19.99 | 0.70 | 2904.52 | 2905.61 | 2885.09 | 0 |
| 1737496800 | 2874.25 | 38.93 | 1.37 | 2855.15 | 2879.76 | 2854.52 | 0 |
| 1737151200 | 2835.32 | 34.87 | 1.25 | 2830.37 | 2839.21 | 2822.56 | 0 |
| 1737064800 | 2800.45 | -5.35 | -0.19 | 2811.9 | 2817.7199 | 2796.32 | 0 |
| 1736978400 | 2805.8 | 39.93 | 1.44 | 2801.67 | 2819.51 | 2792.48 | 0 |
| 1736892000 | 2765.87 | -4.55 | -0.16 | 2783.63 | 2794.13 | 2751.51 | 0 |
| 1736805600 | 2770.42 | -6.85 | -0.25 | 2768.84 | 2775.62 | 2749.88 | 0 |
| 1736546400 | 2777.27 | -24.85 | -0.89 | 2794.62 | 2797.28 | 2763.53 | 0 |
| 1736373600 | 2802.12 | 6.25 | 0.22 | 2799.03 | 2809.05 | 2779.95 | 0 |
| 1736287200 | 2795.87 | -36.25 | -1.28 | 2837.62 | 2843.07 | 2789.2 | 0 |
| 1736200800 | 2832.12 | 19.51 | 0.69 | 2829.4 | 2850.31 | 2824.31 | 0 |
| 1735941600 | 2812.61 | 24.16 | 0.87 | 2802.16 | 2818.42 | 2791.27 | 0 |
| 1735855200 | 2788.45 | 1.71 | 0.06 | 2802.7399 | 2826.44 | 2771.15 | 0 |
| 1735682400 | 2786.7399 | -12.22 | -0.44 | 2806.44 | 2810.09 | 2782.89 | 0 |
| 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 |
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
