Hot Features
プレミアム
DJ US Dividend 100 Total Return (DJUSDIVT)
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 | 14738.112 | 34.43 | 0.23 | 14705.667 | 14750.47 | 14638.998 | 0 |
| 1732053600 | 14703.681 | -80.57 | -0.54 | 14784.25 | 14784.25 | 14628.503 | 0 |
| 1731967200 | 14784.25 | 84.97 | 0.58 | 14717.685 | 14809.078 | 14707.553 | 0 |
| 1731708000 | 14699.285 | -126.56 | -0.85 | 14827.532 | 14827.532 | 14677.215 | 0 |
| 1731621600 | 14825.848 | -60.74 | -0.41 | 14887.832 | 14903.638 | 14809.599 | 0 |
| 1731535200 | 14886.586 | 45.63 | 0.31 | 14841.175 | 14913.351 | 14826.006 | 0 |
| 1731448800 | 14840.955 | -132.65 | -0.89 | 14973.725 | 14986.627 | 14833.482 | 0 |
| 1731362400 | 14973.608 | 50.17 | 0.34 | 14923.435 | 15068.038 | 14923.435 | 0 |
| 1731103200 | 14923.435 | 72.62 | 0.49 | 14859.892 | 14961.4 | 14841.297 | 0 |
| 1731016800 | 14850.812 | -71.79 | -0.48 | 14927.781 | 14935.652 | 14832.721 | 0 |
| 1730930400 | 14922.598 | 354.32 | 2.43 | 14568.319 | 14952.359 | 14568.319 | 0 |
| 1730844000 | 14568.274 | 121.49 | 0.84 | 14446.916 | 14569.89 | 14415.893 | 0 |
| 1730757600 | 14446.788 | 9.83 | 0.07 | 14437.388 | 14506.2 | 14398.253 | 0 |
| 1730494800 | 14436.955 | -54.71 | -0.38 | 14494.936 | 14567.386 | 14418.614 | 0 |
| 1730408400 | 14491.665 | 33.61 | 0.23 | 14461.941 | 14567.724 | 14461.941 | 0 |
| 1730322000 | 14458.06 | 39.18 | 0.27 | 14418.879 | 14514.261 | 14393.084 | 0 |
| 1730235600 | 14418.879 | -107.85 | -0.74 | 14526.724 | 14526.724 | 14415.001 | 0 |
| 1730149200 | 14526.724 | 69.52 | 0.48 | 14457.202 | 14543.708 | 14457.202 | 0 |
| 1729890000 | 14457.202 | -90.22 | -0.62 | 14549.179 | 14618.662 | 14447.009 | 0 |
| 1729803600 | 14547.422 | 32.12 | 0.22 | 14515.303 | 14590.842 | 14493.274 | 0 |
| 1729717200 | 14515.303 | -21.47 | -0.15 | 14536.776 | 14581.728 | 14445.663 | 0 |
| 1729630800 | 14536.776 | -75.14 | -0.51 | 14612.425 | 14612.425 | 14472.288 | 0 |
| 1729544400 | 14611.915 | -178.36 | -1.21 | 14790.272 | 14793.666 | 14598.908 | 0 |
| 1729285200 | 14790.272 | 2.29 | 0.02 | 14788.072 | 14807.553 | 14729.857 | 0 |
| 1729198800 | 14787.985 | 1.22 | 0.01 | 14789.728 | 14836.445 | 14760.25 | 0 |
| 1729112400 | 14786.769 | 127.52 | 0.87 | 14659.735 | 14803.555 | 14659.735 | 0 |
| 1729026000 | 14659.246 | -65.99 | -0.45 | 14729.777 | 14814.252 | 14648.183 | 0 |
| 1728939600 | 14725.234 | 72.06 | 0.49 | 14653.179 | 14736.954 | 14604.846 | 0 |
| 1728680400 | 14653.179 | 173.94 | 1.20 | 14479.544 | 14661.041 | 14479.544 | 0 |
| 1728594000 | 14479.241 | -59.58 | -0.41 | 14549.05 | 14549.05 | 14452.7 | 0 |
| 1728507600 | 14538.82 | 137.28 | 0.95 | 14401.543 | 14547.899 | 14372.823 | 0 |
| 1728421200 | 14401.543 | -26.7 | -0.19 | 14428.72 | 14450.477 | 14351.563 | 0 |
| 1728334800 | 14428.244 | -65.03 | -0.45 | 14493.317 | 14513.742 | 14387.692 | 0 |
| 1728075600 | 14493.269 | 60.95 | 0.42 | 14439.146 | 14511.214 | 14406.216 | 0 |
| 1727989200 | 14432.322 | -37.8 | -0.26 | 14470.12 | 14470.12 | 14347.138 | 0 |
| 1727902800 | 14470.12 | 11.34 | 0.08 | 14463.349 | 14503.483 | 14402.675 | 0 |
| 1727816400 | 14458.777 | -13.6 | -0.09 | 14472.376 | 14476.222 | 14372.001 | 0 |
| 1727730000 | 14472.376 | 51.86 | 0.36 | 14426.568 | 14482.06 | 14353.6 | 0 |
| 1727470800 | 14420.519 | 88.79 | 0.62 | 14331.732 | 14503.613 | 14331.732 | 0 |
| 1727384400 | 14331.732 | 64.34 | 0.45 | 14267.391 | 14369.644 | 14267.391 | 0 |
| 1727298000 | 14267.391 | -156.7 | -1.09 | 14424.088 | 14444.464 | 14263.939 | 0 |
| 1727211600 | 14424.088 | 18.56 | 0.13 | 14405.525 | 14459.809 | 14395.31 | 0 |
| 1727125200 | 14405.525 | 64.07 | 0.45 | 14341.45 | 14411.037 | 14341.45 | 0 |
| 1726866000 | 14341.45 | -52.31 | -0.36 | 14394.114 | 14394.114 | 14277.029 | 0 |
| 1726779600 | 14393.755 | 124.03 | 0.87 | 14271.051 | 14444.985 | 14271.051 | 0 |
| 1726693200 | 14269.727 | 7.12 | 0.05 | 14262.604 | 14437.788 | 14251.719 | 0 |
| 1726606800 | 14262.604 | -3.81 | -0.03 | 14268.388 | 14348.553 | 14226.868 | 0 |
| 1726520400 | 14266.412 | 125.79 | 0.89 | 14152.505 | 14280.841 | 14152.505 | 0 |
| 1726261200 | 14140.627 | 124.07 | 0.89 | 14022.962 | 14145.584 | 14022.962 | 0 |
| 1726174800 | 14016.557 | 7.81 | 0.06 | 14008.747 | 14056.383 | 13916.937 | 0 |
| 1726088400 | 14008.747 | -82.22 | -0.58 | 14091.008 | 14091.008 | 13776.17 | 0 |
| 1726002000 | 14090.962 | 10.91 | 0.08 | 14080.052 | 14094.968 | 13968.399 | 0 |
| 1725915600 | 14080.052 | 173.83 | 1.25 | 13909.649 | 14132.226 | 13909.649 | 0 |
| 1725656400 | 13906.225 | -128.11 | -0.91 | 14042.682 | 14109.292 | 13887.289 | 0 |
| 1725570000 | 14034.337 | -133.91 | -0.95 | 14168.659 | 14208.472 | 13988.155 | 0 |
| 1725483600 | 14168.246 | -46.87 | -0.33 | 14215.116 | 14277.749 | 14119.637 | 0 |
| 1725397200 | 14215.116 | -121.88 | -0.85 | 14344.15 | 14344.15 | 14180.191 | 0 |
| 1725051600 | 14336.994 | 114.93 | 0.81 | 14222.802 | 14345.529 | 14199.056 | 0 |
| 1724965200 | 14222.068 | 61.46 | 0.43 | 14164.347 | 14292.523 | 14118.553 | 0 |
| 1724878800 | 14160.605 | 2.65 | 0.02 | 14157.951 | 14236.44 | 14097.742 | 0 |
| 1724792400 | 14157.951 | -28.13 | -0.20 | 14187.324 | 14197.262 | 14120.858 | 0 |
| 1724706000 | 14186.084 | 21.4 | 0.15 | 14166.819 | 14265.636 | 14166.819 | 0 |
| 1724446800 | 14164.688 | 203.23 | 1.46 | 13962.187 | 14170.552 | 13962.187 | 0 |
| 1724360400 | 13961.458 | -44.76 | -0.32 | 14006.214 | 14038.765 | 13929.738 | 0 |
| 1724274000 | 14006.214 | 64.44 | 0.46 | 13942.212 | 14030.666 | 13942.212 | 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
