Hot Features
プレミアム
DJ US Financial Services Sector Index USD (DJUSGF)
DOWI
登録してリアルタイムのチャート、分析ツール、価格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 | 2504.06 | -9.3 | -0.37 | 2520.13 | 2525.94 | 2490.79 | 210160322 |
| 1732053600 | 2513.36 | -8.99 | -0.36 | 2505.66 | 2521.2199 | 2496.87 | 187304037 |
| 1731967200 | 2522.35 | 10.99 | 0.44 | 2509.07 | 2525.04 | 2503.08 | 220320886 |
| 1731708000 | 2511.36 | 8.54 | 0.34 | 2500.2399 | 2514.75 | 2498.66 | 204201464 |
| 1731621600 | 2502.82 | -3.73 | -0.15 | 2515.45 | 2520.1 | 2500.81 | 196690912 |
| 1731535200 | 2506.55 | -7.18 | -0.29 | 2517.62 | 2525.38 | 2504.14 | 228164214 |
| 1731448800 | 2513.73 | -16.91 | -0.67 | 2522.55 | 2526.4899 | 2505.53 | 230623087 |
| 1731362400 | 2530.64 | 45.55 | 1.83 | 2512.29 | 2539.53 | 2512.29 | 330682984 |
| 1731103200 | 2485.09 | 21.78 | 0.88 | 2472.37 | 2499.91 | 2465.55 | 259881604 |
| 1731016800 | 2463.31 | -31.24 | -1.25 | 2491.34 | 2491.34 | 2459.61 | 245014539 |
| 1730930400 | 2494.55 | 136.88 | 5.81 | 2425.88 | 2499.1 | 2425.88 | 413181371 |
| 1730844000 | 2357.67 | 27.31 | 1.17 | 2333.01 | 2358.03 | 2332.17 | 186302965 |
| 1730757600 | 2330.36 | -15.74 | -0.67 | 2346 | 2346 | 2316.59 | 182952390 |
| 1730494800 | 2346.1 | 7.07 | 0.30 | 2341.61 | 2362.98 | 2338.12 | 202597619 |
| 1730408400 | 2339.03 | -34.69 | -1.46 | 2375.29 | 2378.7 | 2338.69 | 268236469 |
| 1730322000 | 2373.7199 | 12.2 | 0.52 | 2374.36 | 2390.45 | 2369.88 | 237396713 |
| 1730235600 | 2361.52 | -9.84 | -0.41 | 2368.7399 | 2373.7199 | 2361.23 | 293355760 |
| 1730149200 | 2371.36 | 24.94 | 1.06 | 2357.16 | 2374.7199 | 2357.16 | 191786866 |
| 1729890000 | 2346.42 | -19.96 | -0.84 | 2374.46 | 2379.29 | 2340 | 179824520 |
| 1729803600 | 2366.38 | 1.74 | 0.07 | 2365.06 | 2369.95 | 2354.01 | 204011028 |
| 1729717200 | 2364.64 | -8.18 | -0.34 | 2370.33 | 2375.7 | 2354.44 | 171432770 |
| 1729630800 | 2372.82 | -12.41 | -0.52 | 2374.69 | 2378.18 | 2361.9 | 159031969 |
| 1729544400 | 2385.23 | -18.28 | -0.76 | 2398.45 | 2401.94 | 2378.69 | 185947164 |
| 1729285200 | 2403.51 | 4.43 | 0.18 | 2400.19 | 2408.1 | 2387.41 | 189671499 |
| 1729198800 | 2399.08 | 9.26 | 0.39 | 2400.96 | 2406.63 | 2392.76 | 207672418 |
| 1729112400 | 2389.82 | 33.16 | 1.41 | 2363.9699 | 2391.04 | 2363.9699 | 207848148 |
| 1729026000 | 2356.66 | 10.64 | 0.45 | 2362.6 | 2376 | 2354.62 | 259849994 |
| 1728939600 | 2346.02 | 19.48 | 0.84 | 2333.2 | 2349.27 | 2329.37 | 245068701 |
| 1728680400 | 2326.54 | 32.48 | 1.42 | 2299.08 | 2328.21 | 2299.08 | 176782047 |
| 1728594000 | 2294.06 | -6.87 | -0.30 | 2300.1 | 2300.15 | 2286.83 | 157197631 |
| 1728507600 | 2300.93 | 18.51 | 0.81 | 2283.54 | 2303.81 | 2281 | 169749205 |
| 1728421200 | 2282.42 | 10.45 | 0.46 | 2279.35 | 2286.55 | 2277.12 | 188339142 |
| 1728334800 | 2271.9699 | -27.2 | -1.18 | 2296.87 | 2298.5 | 2265.45 | 161479013 |
| 1728075600 | 2299.17 | 31.74 | 1.40 | 2283.1 | 2299.43 | 2274.52 | 188527748 |
| 1727989200 | 2267.43 | -7.82 | -0.34 | 2272.43 | 2272.81 | 2256.86 | 146341791 |
| 1727902800 | 2275.25 | 4.54 | 0.20 | 2270.23 | 2277.65 | 2261.02 | 151247166 |
| 1727816400 | 2270.71 | -7.46 | -0.33 | 2280.89 | 2281.07 | 2255.7199 | 175342465 |
| 1727730000 | 2278.17 | 3.21 | 0.14 | 2269.66 | 2279.58 | 2255.9 | 157610173 |
| 1727470800 | 2274.96 | 14.81 | 0.66 | 2264.9699 | 2284.59 | 2264.9699 | 154437584 |
| 1727384400 | 2260.15 | 10.96 | 0.49 | 2256.9899 | 2266.19 | 2254.06 | 159010989 |
| 1727298000 | 2249.19 | -12.55 | -0.55 | 2263.87 | 2265.93 | 2243.9899 | 140861691 |
| 1727211600 | 2261.7399 | -23.36 | -1.02 | 2282.2199 | 2282.2199 | 2255.68 | 173429872 |
| 1727125200 | 2285.1 | 4.2 | 0.18 | 2284.26 | 2296.25 | 2281.89 | 154385949 |
| 1726866000 | 2280.9 | -6.98 | -0.31 | 2284.29 | 2286.62 | 2270.14 | 317112895 |
| 1726779600 | 2287.88 | 24.26 | 1.07 | 2290.25 | 2296.6 | 2276.53 | 221467879 |
| 1726693200 | 2263.62 | -7.73 | -0.34 | 2272.78 | 2288.2199 | 2259.57 | 197715800 |
| 1726606800 | 2271.35 | 14.93 | 0.66 | 2259.75 | 2281.36 | 2259.75 | 175569719 |
| 1726520400 | 2256.42 | 27.87 | 1.25 | 2236.7199 | 2258.01 | 2236.7199 | 162648371 |
| 1726261200 | 2228.55 | 10.63 | 0.48 | 2224.91 | 2237.15 | 2221.51 | 172997633 |
| 1726174800 | 2217.92 | 8.53 | 0.39 | 2208.61 | 2220.58 | 2194.9 | 169780304 |
| 1726088400 | 2209.39 | -4.98 | -0.22 | 2205.88 | 2211.65 | 2161.13 | 188386363 |
| 1726002000 | 2214.37 | -8.68 | -0.39 | 2226.54 | 2226.54 | 2190.31 | 221633869 |
| 1725915600 | 2223.05 | 27.33 | 1.24 | 2209.89 | 2240.07 | 2209.89 | 173682913 |
| 1725656400 | 2195.7199 | -28.82 | -1.30 | 2224.65 | 2238.12 | 2191.85 | 192208462 |
| 1725570000 | 2224.54 | -22.32 | -0.99 | 2252.37 | 2254.4 | 2214.4 | 155966065 |
| 1725483600 | 2246.86 | 3.06 | 0.14 | 2244.66 | 2262.7199 | 2236.75 | 155831960 |
| 1725397200 | 2243.8 | -22.55 | -0.99 | 2255.7399 | 2271.4699 | 2232.75 | 178871145 |
| 1725051600 | 2266.35 | 20.42 | 0.91 | 2252.67 | 2268.89 | 2240.86 | 174283019 |
| 1724965200 | 2245.93 | 20.11 | 0.90 | 2237.36 | 2255.63 | 2225.43 | 187594114 |
| 1724878800 | 2225.82 | -0.74 | -0.03 | 2224.79 | 2240.18 | 2213.2399 | 144255978 |
| 1724792400 | 2226.56 | 14.42 | 0.65 | 2213.75 | 2229.02 | 2211.9 | 123833240 |
| 1724706000 | 2212.14 | 6.25 | 0.28 | 2212.58 | 2226.33 | 2208.04 | 130860002 |
| 1724446800 | 2205.89 | 21.42 | 0.98 | 2193.78 | 2208.96 | 2188.88 | 177401509 |
| 1724360400 | 2184.4699 | 3.17 | 0.15 | 2181.36 | 2187.6 | 2176.95 | 142802278 |
| 1724274000 | 2181.3 | -2.58 | -0.12 | 2186.17 | 2186.78 | 2170.03 | 165475681 |
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
