Hot Features
プレミアム
DJ US Electrical Components and Equipment (DJUSEC)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 850.35 | 13.53 | 1.62 | 837.89 | 851.91 | 836.39 | 94578517 |
| 1732226400 | 836.82 | 10.98 | 1.33 | 831.18 | 847.27 | 827.33 | 47715774 |
| 1732140000 | 825.84 | -2.25 | -0.27 | 829.53 | 834.08 | 820.09 | 52818109 |
| 1732053600 | 828.09 | 17.2 | 2.12 | 806.33 | 828.62 | 802.94 | 44177529 |
| 1731967200 | 810.89 | 0.94 | 0.12 | 812.68 | 817.22 | 806.86 | 40728141 |
| 1731708000 | 809.95 | -7.64 | -0.93 | 816.09 | 819.85 | 809.17 | 48068080 |
| 1731621600 | 817.59 | -12.39 | -1.49 | 828.71 | 830.72 | 816.74 | 47298990 |
| 1731535200 | 829.98 | 7.4 | 0.90 | 825.72 | 838.43 | 825.72 | 39507870 |
| 1731448800 | 822.58 | -17.71 | -2.11 | 839.48 | 839.48 | 817.62 | 48511949 |
| 1731362400 | 840.29 | 8.73 | 1.05 | 833.67 | 840.94 | 831.75 | 42217192 |
| 1731103200 | 831.56 | 5.96 | 0.72 | 824.95 | 834.02 | 824.95 | 56405565 |
| 1731016800 | 825.6 | -0.15 | -0.02 | 828.55 | 829.59 | 821.07 | 55309994 |
| 1730930400 | 825.75 | 46.96 | 6.03 | 792.26 | 829.67 | 792.26 | 97143146 |
| 1730844000 | 778.79 | 23.95 | 3.17 | 758.88 | 779.08 | 757.13 | 46988774 |
| 1730757600 | 754.84 | -3.1 | -0.41 | 757.54 | 762.21 | 752.08 | 44791881 |
| 1730494800 | 757.94 | 1.15 | 0.15 | 760.32 | 766.6 | 756.17 | 47839617 |
| 1730408400 | 756.79 | -5.89 | -0.77 | 750.43 | 760.51 | 748.31 | 54622537 |
| 1730322000 | 762.68 | -2.84 | -0.37 | 763.71 | 766.24 | 756.68 | 39847983 |
| 1730235600 | 765.52 | 2.81 | 0.37 | 756.95 | 767.37 | 752.51 | 33297344 |
| 1730149200 | 762.71 | 3.21 | 0.42 | 760.99 | 766.64 | 760.99 | 35943269 |
| 1729890000 | 759.5 | 0.14 | 0.02 | 763.5 | 767.56 | 756.69 | 30728056 |
| 1729803600 | 759.36 | 9.46 | 1.26 | 751.47 | 759.98 | 750.02 | 34363529 |
| 1729717200 | 749.9 | -3.4 | -0.45 | 745.95 | 757.07 | 740.17 | 48754021 |
| 1729630800 | 753.3 | -4.97 | -0.66 | 753.26 | 756.74 | 748.89 | 37400515 |
| 1729544400 | 758.27 | -2.19 | -0.29 | 761.5 | 761.61 | 754.93 | 33919827 |
| 1729285200 | 760.46 | -2.14 | -0.28 | 763.02 | 764.3 | 759.08 | 30390697 |
| 1729198800 | 762.6 | 5.63 | 0.74 | 763.24 | 765.89 | 760.63 | 35284534 |
| 1729112400 | 756.97 | 9.61 | 1.29 | 749.64 | 759.12 | 749.64 | 29931054 |
| 1729026000 | 747.36 | -16.03 | -2.10 | 763.06 | 764.44 | 746.44 | 37272007 |
| 1728939600 | 763.39 | 7.21 | 0.95 | 757.28 | 763.87 | 755.85 | 31133423 |
| 1728680400 | 756.18 | 12.48 | 1.68 | 743.86 | 758.1 | 743.61 | 31887779 |
| 1728594000 | 743.7 | -4.64 | -0.62 | 741.04 | 746.66 | 736.33 | 33832269 |
| 1728507600 | 748.34 | 7.88 | 1.06 | 741.5 | 751.06 | 740.7 | 28386772 |
| 1728421200 | 740.46 | -1.37 | -0.18 | 742.17 | 744.07 | 737.01 | 30179923 |
| 1728334800 | 741.83 | 2.53 | 0.34 | 735.17 | 743.26 | 734.32 | 35907490 |
| 1728075600 | 739.3 | 13.99 | 1.93 | 734.98 | 739.44 | 730.06 | 31004002 |
| 1727989200 | 725.31 | -1.68 | -0.23 | 725.13 | 729.19 | 721.26 | 28368318 |
| 1727902800 | 726.99 | 1.2 | 0.17 | 723.86 | 730.49 | 718.84 | 35345784 |
| 1727816400 | 725.79 | -6.2 | -0.85 | 731.47 | 732.97 | 720.67 | 34704278 |
| 1727730000 | 731.99 | 2.57 | 0.35 | 727.6 | 732.5 | 722.12 | 35463044 |
| 1727470800 | 729.42 | -3.57 | -0.49 | 735.29 | 736.86 | 728.28 | 35713095 |
| 1727384400 | 732.99 | 14.3 | 1.99 | 725.89 | 734.2 | 723.74 | 45040792 |
| 1727298000 | 718.69 | -2.66 | -0.37 | 722.44 | 725.14 | 716.82 | 37790722 |
| 1727211600 | 721.35 | 1.85 | 0.26 | 722.26 | 724.81 | 718.08 | 34509445 |
| 1727125200 | 719.5 | 2.49 | 0.35 | 719.1 | 724.3 | 716.77 | 34834742 |
| 1726866000 | 717.01 | -0.36 | -0.05 | 716.14 | 718.46 | 711.39 | 169161218 |
| 1726779600 | 717.37 | 21.8 | 3.13 | 710.72 | 718.16 | 706.63 | 109506293 |
| 1726693200 | 695.57 | 0.61 | 0.09 | 698.98 | 709.25 | 694.72 | 129295184 |
| 1726606800 | 694.96 | 10.56 | 1.54 | 687.84 | 697.18 | 687.84 | 111897860 |
| 1726520400 | 684.4 | 4.06 | 0.60 | 681.58 | 685.09 | 677.07 | 67160532 |
| 1726261200 | 680.34 | 9.53 | 1.42 | 676.97 | 686.53 | 676.97 | 82876967 |
| 1726174800 | 670.80999 | 10.31 | 1.56 | 659.08 | 673.26 | 655.9 | 88822037 |
| 1726088400 | 660.5 | 14.12 | 2.18 | 647.48 | 661.21 | 637.04999 | 115002318 |
| 1726002000 | 646.38 | -0.16 | -0.02 | 648.84 | 649.7 | 639.02 | 86203503 |
| 1725915600 | 646.54 | 8.37 | 1.31 | 643.46 | 650.76 | 643.25 | 92283659 |
| 1725656400 | 638.16999 | -8.17 | -1.26 | 647.26 | 654.32 | 633.09 | 89241945 |
| 1725570000 | 646.34 | -5.42 | -0.83 | 649.04999 | 650.17999 | 640.01 | 102218593 |
| 1725483600 | 651.76 | -0.15 | -0.02 | 649.51 | 656.72 | 648.01 | 78172941 |
| 1725397200 | 651.91 | -32.9 | -4.80 | 681.38 | 681.38 | 649.79999 | 118664739 |
| 1725051600 | 684.81 | 13.53 | 2.02 | 673.45 | 685.13 | 672.63 | 81001400 |
| 1724965200 | 671.28 | 9.23 | 1.39 | 666 | 682.24 | 665.16 | 72679166 |
| 1724878800 | 662.04999 | -3.29 | -0.49 | 666.22 | 668.11 | 657.95 | 70529411 |
| 1724792400 | 665.34 | -0.86 | -0.13 | 664.16 | 670.08 | 660.34 | 60224609 |
| 1724706000 | 666.2 | -3.03 | -0.45 | 669.37 | 673.6 | 664.16 | 70736661 |
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
