Hot Features
プレミアム
DJ US Growth (DJUSGR)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 8687.84 | 10.9 | 0.13 | 8668.48 | 8700.19 | 8646.17 | 0 |
| 1732226400 | 8676.94 | 16.16 | 0.19 | 8717.27 | 8727.76 | 8572.3 | 0 |
| 1732140000 | 8660.78 | 2.29 | 0.03 | 8658.3799 | 8664.56 | 8552.91 | 0 |
| 1732053600 | 8658.49 | 88.98 | 1.04 | 8520.47 | 8661.77 | 8520.47 | 0 |
| 1731967200 | 8569.51 | 30.96 | 0.36 | 8541.08 | 8602.2 | 8514.75 | 0 |
| 1731708000 | 8538.55 | -181.06 | -2.08 | 8638.31 | 8640.72 | 8503.86 | 0 |
| 1731621600 | 8719.61 | -63.72 | -0.73 | 8789.24 | 8796.43 | 8704.33 | 0 |
| 1731535200 | 8783.33 | -12.5 | -0.14 | 8801.95 | 8838.73 | 8762.34 | 0 |
| 1731448800 | 8795.83 | 1.38 | 0.02 | 8790.72 | 8817.2099 | 8744.23 | 0 |
| 1731362400 | 8794.45 | 16.05 | 0.18 | 8812.31 | 8816.9 | 8752.26 | 0 |
| 1731103200 | 8778.4 | 26.73 | 0.31 | 8754.99 | 8800.02 | 8749.66 | 0 |
| 1731016800 | 8751.67 | 133.41 | 1.55 | 8659.61 | 8764.23 | 8659.61 | 0 |
| 1730930400 | 8618.26 | 235.99 | 2.82 | 8530.28 | 8625.75 | 8510.76 | 0 |
| 1730844000 | 8382.27 | 123.43 | 1.49 | 8289.27 | 8385.15 | 8289.27 | 0 |
| 1730757600 | 8258.84 | -28.23 | -0.34 | 8277.19 | 8313.23 | 8236.16 | 0 |
| 1730494800 | 8287.07 | 61.94 | 0.75 | 8259.1299 | 8344.99 | 8258.9 | 0 |
| 1730408400 | 8225.1299 | -224.48 | -2.66 | 8361.74 | 8362.31 | 8222.99 | 0 |
| 1730322000 | 8449.61 | -42.26 | -0.50 | 8494.6299 | 8517.72 | 8441.9599 | 0 |
| 1730235600 | 8491.87 | 63.59 | 0.75 | 8432.28 | 8512.31 | 8405.05 | 0 |
| 1730149200 | 8428.28 | 10.62 | 0.13 | 8484.69 | 8484.69 | 8426.97 | 0 |
| 1729890000 | 8417.66 | 38.4 | 0.46 | 8416.19 | 8492.05 | 8399.5 | 0 |
| 1729803600 | 8379.26 | 47.11 | 0.57 | 8377.25 | 8391.5 | 8337.1 | 0 |
| 1729717200 | 8332.15 | -125.08 | -1.48 | 8426.3799 | 8432.2099 | 8274.15 | 0 |
| 1729630800 | 8457.23 | -8.53 | -0.10 | 8411.41 | 8482.75 | 8399.9 | 0 |
| 1729544400 | 8465.76 | 29.6 | 0.35 | 8418.76 | 8466.75 | 8395.97 | 0 |
| 1729285200 | 8436.16 | 48.86 | 0.58 | 8433 | 8450.57 | 8417.17 | 0 |
| 1729198800 | 8387.3 | 3.98 | 0.05 | 8458.4 | 8458.4 | 8385.55 | 0 |
| 1729112400 | 8383.32 | 23.91 | 0.29 | 8358.43 | 8389.41 | 8311.2099 | 0 |
| 1729026000 | 8359.41 | -95.72 | -1.13 | 8455.77 | 8461.92 | 8333.24 | 0 |
| 1728939600 | 8455.1299 | 73.51 | 0.88 | 8425.27 | 8476.62 | 8422.58 | 0 |
| 1728680400 | 8381.62 | 27.33 | 0.33 | 8336.35 | 8394.75 | 8329.59 | 0 |
| 1728594000 | 8354.29 | -2.57 | -0.03 | 8323.02 | 8378.81 | 8303.67 | 0 |
| 1728507600 | 8356.86 | 57.43 | 0.69 | 8302.65 | 8363.1299 | 8285.12 | 0 |
| 1728421200 | 8299.43 | 128.67 | 1.57 | 8227.6 | 8307.84 | 8214.52 | 0 |
| 1728334800 | 8170.76 | -92.07 | -1.11 | 8232.53 | 8249.2099 | 8161 | 0 |
| 1728075600 | 8262.83 | 89.43 | 1.09 | 8257.51 | 8265.56 | 8183.21 | 0 |
| 1727989200 | 8173.4 | 3.41 | 0.04 | 8148.71 | 8212.07 | 8132.03 | 0 |
| 1727902800 | 8169.99 | 10.25 | 0.13 | 8136.19 | 8190.38 | 8094.5 | 0 |
| 1727816400 | 8159.74 | -116.18 | -1.40 | 8267.59 | 8268.68 | 8108.03 | 0 |
| 1727730000 | 8275.92 | 38.79 | 0.47 | 8211.2099 | 8279.51 | 8185.39 | 0 |
| 1727470800 | 8237.1299 | -42.27 | -0.51 | 8291.47 | 8291.47 | 8214.77 | 0 |
| 1727384400 | 8279.4 | 30.09 | 0.36 | 8342.01 | 8342.01 | 8227.75 | 0 |
| 1727298000 | 8249.31 | 4.85 | 0.06 | 8241.03 | 8279.29 | 8229.92 | 0 |
| 1727211600 | 8244.4599 | 31.08 | 0.38 | 8239.14 | 8249.43 | 8154.58 | 0 |
| 1727125200 | 8213.3799 | 17.26 | 0.21 | 8217.44 | 8230.42 | 8193.25 | 0 |
| 1726866000 | 8196.12 | -17.02 | -0.21 | 8206.36 | 8227.14 | 8145.86 | 0 |
| 1726779600 | 8213.14 | 187.67 | 2.34 | 8198.09 | 8246.48 | 8166.9 | 0 |
| 1726693200 | 8025.47 | -25.27 | -0.31 | 8067.08 | 8134.86 | 8018.26 | 0 |
| 1726606800 | 8050.74 | 2.55 | 0.03 | 8098.04 | 8117.63 | 8017.19 | 0 |
| 1726520400 | 8048.19 | -28.03 | -0.35 | 8036.99 | 8057.54 | 7998.72 | 0 |
| 1726261200 | 8076.22 | 40.06 | 0.50 | 8036.58 | 8097.86 | 8032.44 | 0 |
| 1726174800 | 8036.16 | 82.75 | 1.04 | 7962.79 | 8050.71 | 7927.81 | 0 |
| 1726088400 | 7953.41 | 155.28 | 1.99 | 7812.12 | 7963.93 | 7685.81 | 0 |
| 1726002000 | 7798.13 | 67.67 | 0.88 | 7763.56 | 7802.15 | 7702.12 | 0 |
| 1725915600 | 7730.46 | 92.68 | 1.21 | 7708.36 | 7744.31 | 7659.35 | 0 |
| 1725656400 | 7637.78 | -172.72 | -2.21 | 7820.17 | 7834.51 | 7625.03 | 0 |
| 1725570000 | 7810.5 | 1.98 | 0.03 | 7796.11 | 7883.08 | 7769.31 | 0 |
| 1725483600 | 7808.52 | -22.05 | -0.28 | 7773.68 | 7865.73 | 7764.61 | 0 |
| 1725397200 | 7830.57 | -237.68 | -2.95 | 8018.83 | 8020.09 | 7791.21 | 0 |
| 1725051600 | 8068.25 | 83.61 | 1.05 | 8040.38 | 8070.91 | 7968.76 | 0 |
| 1724965200 | 7984.64 | -20.62 | -0.26 | 8036.53 | 8100.08 | 7970.11 | 0 |
| 1724878800 | 8005.26 | -79.7 | -0.99 | 8081.1 | 8089.19 | 7951.77 | 0 |
| 1724792400 | 8084.96 | 19.95 | 0.25 | 8033.39 | 8097.9 | 8004.83 | 0 |
| 1724706000 | 8065.01 | -58.13 | -0.72 | 8127.3 | 8144.34 | 8035.57 | 0 |
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
