Hot Features
プレミアム
DJ US Food and Beverage (DJUSFB)
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 |
|---|---|---|---|---|---|---|---|
| 1781643540 | 748.61 | -2.87 | -0.38 | 752.1 | 755.51 | 745.24 | 142576789 |
| 1781557140 | 751.48 | -6.38 | -0.84 | 751.6 | 752.79 | 745.81 | 157282472 |
| 1781297940 | 757.86 | 4.25 | 0.56 | 754.87 | 758.04 | 749.91 | 125385677 |
| 1781211540 | 753.61 | -5.57 | -0.73 | 758.82 | 762.5 | 753.18 | 142206556 |
| 1781125140 | 759.18 | 13.02 | 1.74 | 752.86 | 762.43 | 750.02 | 156434134 |
| 1781038740 | 746.16 | 12.94 | 1.76 | 733.9 | 748.96 | 733.9 | 164366893 |
| 1780952340 | 733.22 | -3.26 | -0.44 | 734.55 | 738.49 | 732.16 | 150346653 |
| 1780693140 | 736.48 | 11.25 | 1.55 | 725.48 | 746.59 | 725.48 | 167255656 |
| 1780606740 | 725.23 | -8.58 | -1.17 | 736.74 | 744.29 | 724.6 | 163924176 |
| 1780520340 | 733.81 | 1.78 | 0.24 | 731.19 | 739.79 | 730.25 | 150250540 |
| 1780433940 | 732.03 | -1.63 | -0.22 | 734.53 | 737.61 | 729.3 | 135443842 |
| 1780347540 | 733.66 | -4.28 | -0.58 | 734.44 | 738.94 | 731.27 | 138982284 |
| 1780088340 | 737.94 | -9.71 | -1.30 | 745.73 | 746.81 | 737.51 | 238103728 |
| 1780001940 | 747.65 | -5.6 | -0.74 | 751.77 | 753.95 | 746.86 | 134162224 |
| 1779915540 | 753.25 | 11.08 | 1.49 | 742.75 | 759.76 | 742.75 | 144448378 |
| 1779829140 | 742.17 | -9.58 | -1.27 | 749.95 | 752.79 | 742.03 | 148186149 |
| 1779483540 | 751.75 | 4.94 | 0.66 | 747 | 752.88 | 745.66 | 105771452 |
| 1779397140 | 746.81 | -2 | -0.27 | 748.85 | 748.85 | 738.85 | 136501815 |
| 1779310740 | 748.81 | -2.39 | -0.32 | 751.08 | 753.2 | 744.03 | 139813550 |
| 1779224340 | 751.2 | -0.1 | -0.01 | 751.11 | 760.14 | 747.81 | 136970134 |
| 1779137940 | 751.3 | 6.45 | 0.87 | 746.1 | 752.29 | 744.21 | 145683335 |
| 1778878740 | 744.85 | 0.83 | 0.11 | 744.89 | 750.89 | 742.12 | 139355250 |
| 1778792340 | 744.02 | -2.7 | -0.36 | 747.08 | 749.94 | 742.94 | 127391882 |
| 1778705940 | 746.72 | -2.49 | -0.33 | 749.25 | 754.99 | 744.05 | 136978796 |
| 1778619540 | 749.21 | 8.26 | 1.11 | 742.2 | 752.81 | 736.79 | 146872592 |
| 1778533140 | 740.95 | -6.69 | -0.89 | 747.56 | 747.56 | 736.15 | 159252017 |
| 1778273940 | 747.64 | 3.66 | 0.49 | 750.07 | 753.57 | 746.6 | 140993659 |
| 1778187540 | 743.98 | -3.84 | -0.51 | 747.26 | 748.09 | 737.17 | 166851308 |
| 1778101140 | 747.82 | 3.8 | 0.51 | 746.28 | 749.53 | 742.89 | 163071161 |
| 1778014740 | 744.02 | 4.81 | 0.65 | 738.31 | 748.12 | 735.21 | 136448543 |
| 1777928340 | 739.21 | -5.45 | -0.73 | 741.12 | 744.89 | 735.5 | 134899957 |
| 1777669140 | 744.66 | -4.25 | -0.57 | 750.14 | 753.88 | 740.56 | 116668023 |
| 1777582740 | 748.91 | 6.63 | 0.89 | 741.12 | 750.61 | 741.12 | 154884829 |
| 1777496340 | 742.28 | 1.98 | 0.27 | 741.21 | 746.36 | 737.63 | 152305690 |
| 1777409940 | 740.3 | 7.32 | 1.00 | 740.03 | 748.3 | 738.13 | 147174709 |
| 1777323600 | 732.98 | 0 | 0.00 | 732.98 | 732.98 | 732.98 | 0 |
| 1777064400 | 732.98 | 0 | 0.00 | 732.98 | 732.98 | 732.98 | 0 |
| 1776978000 | 732.98 | 13.51 | 1.88 | 721.13 | 735.81 | 721.13 | 127410426 |
| 1776891600 | 719.47 | -1.41 | -0.20 | 721.42 | 727.07 | 718.23 | 111413194 |
| 1776805200 | 720.88 | -7.54 | -1.04 | 727.92 | 730.16 | 719.78 | 130661888 |
| 1776718800 | 728.42 | -1.74 | -0.24 | 730.32 | 733.81 | 725.99 | 129118565 |
| 1776459600 | 730.16 | 2.31 | 0.32 | 727.97 | 731.91 | 725.15 | 154218834 |
| 1776373200 | 727.85 | 6.62 | 0.92 | 720.98 | 729.68 | 720.64 | 138132415 |
| 1776286800 | 721.23 | -6.6 | -0.91 | 727.63 | 727.83 | 716.72 | 144528855 |
| 1776200400 | 727.83 | -2.4 | -0.33 | 728.14 | 732.74 | 724.07 | 141631837 |
| 1776114000 | 730.23 | -9.41 | -1.27 | 739.25 | 739.25 | 725.66 | 158441740 |
| 1775854800 | 739.64 | -4.81 | -0.65 | 743.77 | 745.33 | 737.88 | 126202928 |
| 1775768400 | 744.45 | 9.16 | 1.25 | 733.13 | 745.58 | 728.91 | 142178970 |
| 1775682000 | 735.29 | 9.24 | 1.27 | 724.43 | 735.36 | 722.48 | 140477500 |
| 1775595600 | 726.05 | -12.2 | -1.65 | 737.88 | 739.09 | 724.6 | 120256201 |
| 1775509200 | 738.25 | 5.38 | 0.73 | 732.6 | 738.6 | 728.66 | 113331048 |
| 1775163600 | 732.87 | 6.42 | 0.88 | 725.91 | 733.1 | 724.53 | 130159649 |
| 1775077200 | 726.45 | -3.12 | -0.43 | 727.7 | 729.31 | 719.36 | 168653082 |
| 1774990800 | 729.57 | -2.21 | -0.30 | 732.99 | 734.72 | 723.79 | 163276392 |
| 1774904400 | 731.78 | 6.04 | 0.83 | 726.99 | 738.93 | 726.8 | 171211211 |
| 1774645200 | 725.74 | 8.57 | 1.19 | 717.78 | 729.26 | 715.59 | 172043798 |
| 1774558800 | 717.17 | -3.89 | -0.54 | 720.92 | 727.43 | 716.75 | 160070484 |
| 1774472400 | 721.06 | 3.99 | 0.56 | 717.82 | 722.19 | 710.15 | 143960628 |
| 1774386000 | 717.07 | -1.18 | -0.16 | 717.36 | 724.97 | 714.55 | 140653651 |
| 1774299600 | 718.25 | 4.62 | 0.65 | 717.34 | 720.87 | 714 | 163199939 |
| 1774040400 | 713.63 | -10.05 | -1.39 | 723.71 | 725.96 | 711.37 | 312972990 |
| 1773954000 | 723.68 | -4.6 | -0.63 | 728.22 | 732.02 | 722.94 | 151286301 |
| 1773867600 | 728.28 | -16.15 | -2.17 | 742.26 | 742.26 | 727.89 | 168158621 |
| 1773781200 | 744.43 | 0.2 | 0.03 | 745.92 | 749.96 | 744.24 | 136288574 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
