Hot Features
プレミアム
DJ US Oil and Gas Total Return (DJUSENT)
DOWI
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 1901.64 | -3.77 | -0.20 | 1905.41 | 1910.2 | 1893.91 | 0 |
| 1732572000 | 1905.41 | -38.74 | -1.99 | 1944.15 | 1953.84 | 1902.23 | 0 |
| 1732312800 | 1944.15 | 6.57 | 0.34 | 1937.58 | 1954.53 | 1933.94 | 0 |
| 1732226400 | 1937.58 | 18.86 | 0.98 | 1918.8 | 1948.31 | 1918.8 | 0 |
| 1732140000 | 1918.72 | 20.04 | 1.06 | 1899.31 | 1919.76 | 1899.31 | 0 |
| 1732053600 | 1898.68 | -11.39 | -0.60 | 1910.09 | 1910.09 | 1890.58 | 0 |
| 1731967200 | 1910.07 | 24.9 | 1.32 | 1888.35 | 1914.13 | 1888.35 | 0 |
| 1731708000 | 1885.17 | -7.47 | -0.39 | 1892.73 | 1906.59 | 1879.99 | 0 |
| 1731621600 | 1892.64 | 9.38 | 0.50 | 1888.01 | 1896.67 | 1878.61 | 0 |
| 1731535200 | 1883.26 | 11.31 | 0.60 | 1871.95 | 1891.46 | 1853.89 | 0 |
| 1731448800 | 1871.95 | -10.16 | -0.54 | 1882.11 | 1893.08 | 1869.59 | 0 |
| 1731362400 | 1882.11 | 11.86 | 0.63 | 1870.25 | 1887.33 | 1863.28 | 0 |
| 1731103200 | 1870.25 | 10.05 | 0.54 | 1861.18 | 1873.29 | 1851.51 | 0 |
| 1731016800 | 1860.2 | -4.97 | -0.27 | 1865.17 | 1865.17 | 1843.21 | 0 |
| 1730930400 | 1865.17 | 64.85 | 3.60 | 1800.42 | 1877.68 | 1800.42 | 0 |
| 1730844000 | 1800.32 | 12.19 | 0.68 | 1788.13 | 1804.41 | 1787.59 | 0 |
| 1730757600 | 1788.13 | 33.37 | 1.90 | 1754.96 | 1792.04 | 1754.96 | 0 |
| 1730494800 | 1754.76 | -12.23 | -0.69 | 1767.55 | 1796.58 | 1752.12 | 0 |
| 1730408400 | 1766.99 | 11.16 | 0.64 | 1756.52 | 1780.93 | 1756.52 | 0 |
| 1730322000 | 1755.83 | 2.62 | 0.15 | 1753.21 | 1770.07 | 1751.7 | 0 |
| 1730235600 | 1753.21 | -23.8 | -1.34 | 1777.01 | 1777.01 | 1749.02 | 0 |
| 1730149200 | 1777.01 | -11.71 | -0.65 | 1788.72 | 1788.72 | 1750.79 | 0 |
| 1729890000 | 1788.72 | 1.71 | 0.10 | 1787.01 | 1801.64 | 1783.27 | 0 |
| 1729803600 | 1787.01 | -0.63 | -0.04 | 1787.64 | 1796.11 | 1776.47 | 0 |
| 1729717200 | 1787.64 | -9.77 | -0.54 | 1797.41 | 1797.76 | 1776.29 | 0 |
| 1729630800 | 1797.41 | 4.16 | 0.23 | 1793.34 | 1805 | 1790.92 | 0 |
| 1729544400 | 1793.25 | -4.54 | -0.25 | 1797.79 | 1813.89 | 1788.72 | 0 |
| 1729285200 | 1797.79 | -8.16 | -0.45 | 1805.95 | 1805.95 | 1785.68 | 0 |
| 1729198800 | 1805.95 | 8.56 | 0.48 | 1797.89 | 1810.74 | 1795.45 | 0 |
| 1729112400 | 1797.39 | 8.15 | 0.46 | 1789.24 | 1803.42 | 1789.24 | 0 |
| 1729026000 | 1789.24 | -56.48 | -3.06 | 1845.72 | 1845.72 | 1787.83 | 0 |
| 1728939600 | 1845.72 | -3.96 | -0.21 | 1849.68 | 1850.93 | 1834.52 | 0 |
| 1728680400 | 1849.68 | 10.44 | 0.57 | 1839.24 | 1856.98 | 1835.32 | 0 |
| 1728594000 | 1839.24 | 12.42 | 0.68 | 1826.82 | 1847.82 | 1824.52 | 0 |
| 1728507600 | 1826.82 | 8.83 | 0.49 | 1817.99 | 1831.89 | 1801.78 | 0 |
| 1728421200 | 1817.99 | -47.75 | -2.56 | 1865.74 | 1865.74 | 1809.29 | 0 |
| 1728334800 | 1865.74 | 6.24 | 0.34 | 1859.5 | 1878.14 | 1859.5 | 0 |
| 1728075600 | 1859.5 | 18.58 | 1.01 | 1840.93 | 1864.18 | 1840.49 | 0 |
| 1727989200 | 1840.92 | 30.39 | 1.68 | 1810.53 | 1842.35 | 1803.39 | 0 |
| 1727902800 | 1810.53 | 19.35 | 1.08 | 1791.18 | 1821.06 | 1790.88 | 0 |
| 1727816400 | 1791.18 | 36.54 | 2.08 | 1754.64 | 1799.42 | 1736.62 | 0 |
| 1727730000 | 1754.64 | 12.04 | 0.69 | 1742.6 | 1757.82 | 1730.98 | 0 |
| 1727470800 | 1742.6 | 35.15 | 2.06 | 1707.45 | 1745.72 | 1707.45 | 0 |
| 1727384400 | 1707.45 | -33.5 | -1.92 | 1740.95 | 1740.95 | 1702.54 | 0 |
| 1727298000 | 1740.95 | -33.93 | -1.91 | 1774.88 | 1775.46 | 1737.08 | 0 |
| 1727211600 | 1774.88 | -6.29 | -0.35 | 1781.17 | 1799.54 | 1773.72 | 0 |
| 1727125200 | 1781.17 | 23.52 | 1.34 | 1757.65 | 1789.22 | 1756.49 | 0 |
| 1726866000 | 1757.65 | -4.62 | -0.26 | 1762.27 | 1762.32 | 1739.68 | 0 |
| 1726779600 | 1762.27 | 21.59 | 1.24 | 1740.68 | 1781.4 | 1740.68 | 0 |
| 1726693200 | 1740.68 | 4.08 | 0.23 | 1736.6 | 1761.09 | 1732.33 | 0 |
| 1726606800 | 1736.6 | 24.2 | 1.41 | 1712.4 | 1737.99 | 1710.56 | 0 |
| 1726520400 | 1712.4 | 21.36 | 1.26 | 1691.24 | 1720.72 | 1691.24 | 0 |
| 1726261200 | 1691.04 | 8.04 | 0.48 | 1683.95 | 1704.53 | 1683.95 | 0 |
| 1726174800 | 1683 | 14.2 | 0.85 | 1669 | 1689.52 | 1662.2 | 0 |
| 1726088400 | 1668.8 | -9.63 | -0.57 | 1678.43 | 1680.06 | 1640.4 | 0 |
| 1726002000 | 1678.43 | -30.23 | -1.77 | 1708.8 | 1713.08 | 1665.5 | 0 |
| 1725915600 | 1708.66 | 10.07 | 0.59 | 1698.59 | 1725 | 1698.59 | 0 |
| 1725656400 | 1698.59 | -20.63 | -1.20 | 1719.22 | 1733.51 | 1691.77 | 0 |
| 1725570000 | 1719.22 | -12.1 | -0.70 | 1731.32 | 1744.5 | 1717.6 | 0 |
| 1725483600 | 1731.32 | -23.91 | -1.36 | 1755.75 | 1768.11 | 1728.54 | 0 |
| 1725397200 | 1755.23 | -46.47 | -2.58 | 1801.73 | 1801.73 | 1745.25 | 0 |
| 1725051600 | 1801.7 | 4.54 | 0.25 | 1797.16 | 1803.41 | 1777 | 0 |
| 1724965200 | 1797.16 | 21.26 | 1.20 | 1775.9 | 1805.21 | 1771.03 | 0 |
| 1724878800 | 1775.9 | -12.38 | -0.69 | 1788.28 | 1788.28 | 1768.32 | 0 |
| 1724792400 | 1788.28 | -16.51 | -0.91 | 1804.79 | 1808.7 | 1784.54 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
