Hot Features
プレミアム
DJ US Footwear (DJUSFT)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1808.04 | -125.44 | -6.49 | 1875.37 | 1880.69 | 1807.53 | 30728329 |
| 1738274400 | 1933.48 | 41.07 | 2.17 | 1902.97 | 1942.56 | 1902.97 | 17124846 |
| 1738188000 | 1892.41 | 42.04 | 2.27 | 1855.64 | 1908.61 | 1855.64 | 16352431 |
| 1738101600 | 1850.37 | -6.87 | -0.37 | 1858.53 | 1866.28 | 1843.95 | 12904717 |
| 1738015200 | 1857.24 | 18.93 | 1.03 | 1826.32 | 1863.7 | 1823.25 | 16254197 |
| 1737756000 | 1838.31 | -14.98 | -0.81 | 1852.92 | 1852.92 | 1829.14 | 12644815 |
| 1737669600 | 1853.29 | 17.17 | 0.94 | 1818.74 | 1857.48 | 1799.21 | 16072767 |
| 1737583200 | 1836.12 | 14.49 | 0.80 | 1827.22 | 1847.68 | 1814.01 | 17044978 |
| 1737496800 | 1821.63 | 55.31 | 3.13 | 1784.44 | 1823.49 | 1782.95 | 20125119 |
| 1737151200 | 1766.32 | -1.89 | -0.11 | 1772.03 | 1781.44 | 1766.32 | 14455604 |
| 1737064800 | 1768.21 | 8.45 | 0.48 | 1764.05 | 1770.65 | 1756.33 | 17698345 |
| 1736978400 | 1759.76 | -10.55 | -0.60 | 1790.5 | 1799.32 | 1756.96 | 17003434 |
| 1736892000 | 1770.31 | -11.27 | -0.63 | 1788.1 | 1795.97 | 1755.01 | 21251101 |
| 1736805600 | 1781.58 | 6.29 | 0.35 | 1765.75 | 1789.12 | 1739.73 | 19944489 |
| 1736546400 | 1775.29 | 0.18 | 0.01 | 1784.56 | 1798.7 | 1773.92 | 19058208 |
| 1736373600 | 1775.11 | -10 | -0.56 | 1776.72 | 1778.83 | 1766.05 | 15634386 |
| 1736287200 | 1785.11 | -6.5 | -0.36 | 1801.85 | 1817.22 | 1779.42 | 13956843 |
| 1736200800 | 1791.61 | -15.8 | -0.87 | 1815.52 | 1837.41 | 1789.5 | 20571481 |
| 1735941600 | 1807.41 | 3.57 | 0.20 | 1808.3 | 1817.49 | 1800.64 | 13882177 |
| 1735855200 | 1803.84 | -28.6 | -1.56 | 1837.39 | 1855.23 | 1795.17 | 14867800 |
| 1735682400 | 1832.44 | 10.68 | 0.59 | 1822.67 | 1852.3 | 1822.67 | 12590252 |
| 1735596000 | 1821.76 | -32.5 | -1.75 | 1844.26 | 1844.26 | 1812.87 | 12183564 |
| 1735336800 | 1854.26 | -15.37 | -0.82 | 1859.36 | 1871.4 | 1842.44 | 8876536 |
| 1735250400 | 1869.63 | 6.16 | 0.33 | 1860 | 1880.04 | 1858.96 | 9136036 |
| 1735077600 | 1863.47 | 1.28 | 0.07 | 1864.84 | 1869.31 | 1852.23 | 6196029 |
| 1734991200 | 1862.19 | -9.26 | -0.49 | 1857.49 | 1896.08 | 1846.31 | 17949219 |
| 1734732000 | 1871.45 | 16.32 | 0.88 | 1838.39 | 1884.24 | 1817.79 | 62453817 |
| 1734645600 | 1855.13 | 10.42 | 0.56 | 1850.62 | 1872.05 | 1840.23 | 23520355 |
| 1734559200 | 1844.71 | -43.4 | -2.30 | 1887.97 | 1901.06 | 1843.85 | 18609833 |
| 1734472800 | 1888.11 | 13.46 | 0.72 | 1874.44 | 1901.49 | 1874.44 | 17254649 |
| 1734386400 | 1874.65 | 2.4 | 0.13 | 1865.59 | 1912.07 | 1863.97 | 18324398 |
| 1734127200 | 1872.25 | -5.91 | -0.31 | 1883.17 | 1883.17 | 1859.95 | 11497341 |
| 1734040800 | 1878.16 | -18.81 | -0.99 | 1894.26 | 1906.33 | 1876.18 | 10511408 |
| 1733954400 | 1896.97 | 42.22 | 2.28 | 1856.39 | 1903.52 | 1852.65 | 15929045 |
| 1733868000 | 1854.75 | -15.44 | -0.83 | 1866.42 | 1882.92 | 1852.12 | 15317675 |
| 1733781600 | 1870.19 | -13.63 | -0.72 | 1886.6 | 1891.87 | 1867.63 | 17456548 |
| 1733522400 | 1883.82 | 3.4 | 0.18 | 1885.38 | 1926.6 | 1882.92 | 18938505 |
| 1733436000 | 1880.42 | -6.52 | -0.35 | 1881.3 | 1893.37 | 1878.64 | 13201126 |
| 1733349600 | 1886.94 | -1.02 | -0.05 | 1873.05 | 1888.65 | 1863.82 | 18322677 |
| 1733263200 | 1887.96 | 5.76 | 0.31 | 1883.24 | 1898.21 | 1865.1 | 15894446 |
| 1733176800 | 1882.2 | 23.69 | 1.27 | 1846.78 | 1883.68 | 1839.32 | 16093148 |
| 1732917600 | 1858.51 | 15.61 | 0.85 | 1844.95 | 1866.84 | 1840.69 | 9669031 |
| 1732744800 | 1842.9 | 8.88 | 0.48 | 1834.68 | 1860.75 | 1834.68 | 12520932 |
| 1732658400 | 1834.02 | -35.15 | -1.88 | 1863.98 | 1863.98 | 1833.78 | 12703813 |
| 1732572000 | 1869.17 | 43.77 | 2.40 | 1848.04 | 1876.85 | 1848.04 | 24687026 |
| 1732312800 | 1825.4 | 62.3 | 3.53 | 1787.82 | 1828.21 | 1787.82 | 18809562 |
| 1732226400 | 1763.1 | 43.95 | 2.56 | 1719.7 | 1769.36 | 1715.76 | 18144156 |
| 1732140000 | 1719.15 | -9.68 | -0.56 | 1728.29 | 1730.51 | 1706.11 | 15820985 |
| 1732053600 | 1728.83 | -15.16 | -0.87 | 1730.85 | 1736.48 | 1714.52 | 16661378 |
| 1731967200 | 1743.99 | -27.66 | -1.56 | 1761.92 | 1765.53 | 1731.66 | 17071878 |
| 1731708000 | 1771.65 | 10.08 | 0.57 | 1760.05 | 1788.7 | 1759.33 | 17044584 |
| 1731621600 | 1761.57 | -14.92 | -0.84 | 1777.36 | 1785.23 | 1761.53 | 11314811 |
| 1731535200 | 1776.49 | -2.61 | -0.15 | 1784.04 | 1798.01 | 1775.22 | 11178523 |
| 1731448800 | 1779.1 | 0.95 | 0.05 | 1776.43 | 1793.09 | 1766.52 | 12612591 |
| 1731362400 | 1778.15 | 13.51 | 0.77 | 1770.72 | 1795.27 | 1769.3 | 12632326 |
| 1731103200 | 1764.64 | 5.12 | 0.29 | 1749.56 | 1773.84 | 1746.1 | 13826037 |
| 1731016800 | 1759.52 | 25.89 | 1.49 | 1749.04 | 1771.74 | 1741.29 | 17504575 |
| 1730930400 | 1733.63 | -44.86 | -2.52 | 1769.5 | 1770.68 | 1728.51 | 23379790 |
| 1730844000 | 1778.49 | 16.6 | 0.94 | 1761.95 | 1778.76 | 1758.75 | 9906908 |
| 1730757600 | 1761.89 | -6.56 | -0.37 | 1767.57 | 1785.32 | 1760.2 | 12351581 |
| 1730494800 | 1768.45 | 10.02 | 0.57 | 1761.48 | 1772.5 | 1756.3 | 15371266 |
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
