Hot Features
プレミアム
DJ US SmallCap Growth (DJUSGS)
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 |
|---|---|---|---|---|---|---|---|
| 1783717140 | 10107.92 | -23.48 | -0.23 | 10120.28 | 10140.4 | 10008.62 | 0 |
| 1783630800 | 10131.4 | 194.67 | 1.96 | 10066 | 10223.96 | 10061.42 | 0 |
| 1783544340 | 9936.73 | -39.62 | -0.40 | 9884.92 | 9964.54 | 9764.19 | 0 |
| 1783457940 | 9976.35 | -234.65 | -2.30 | 10115.69 | 10137.69 | 9856.99 | 0 |
| 1783371540 | 10211 | 60.93 | 0.60 | 10196.48 | 10294.02 | 10189.39 | 0 |
| 1783025940 | 10150.07 | -223.22 | -2.15 | 10401.74 | 10476.52 | 10034.15 | 0 |
| 1782939540 | 10373.29 | -205.5 | -1.94 | 10448.72 | 10493.42 | 10373.28 | 0 |
| 1782853140 | 10578.79 | 180.92 | 1.74 | 10427.2 | 10591.02 | 10405.16 | 0 |
| 1782766740 | 10397.87 | 111.06 | 1.08 | 10311.88 | 10400.69 | 10125.19 | 0 |
| 1782507540 | 10286.81 | -154.3 | -1.48 | 10295.71 | 10375.5 | 10238.94 | 0 |
| 1782421140 | 10441.11 | 285.59 | 2.81 | 10400.13 | 10470.73 | 10269.43 | 0 |
| 1782334740 | 10155.52 | 74.77 | 0.74 | 10107.88 | 10249.58 | 10082.64 | 0 |
| 1782248340 | 10080.75 | -301.85 | -2.91 | 10090.11 | 10200.32 | 10036.53 | 0 |
| 1782161940 | 10382.6 | 97.96 | 0.95 | 10359.42 | 10406.64 | 10307.59 | 0 |
| 1781816340 | 10284.64 | 229.99 | 2.29 | 10205.54 | 10295.91 | 10181.85 | 0 |
| 1781729940 | 10054.65 | -92.7 | -0.91 | 10196.86 | 10274.84 | 10041.08 | 0 |
| 1781643540 | 10147.35 | -141.68 | -1.38 | 10313.82 | 10357.73 | 10143.97 | 0 |
| 1781557140 | 10289.03 | 169.26 | 1.67 | 10320.81 | 10350.27 | 10261.72 | 0 |
| 1781297940 | 10119.77 | 92.58 | 0.92 | 10076.57 | 10170.7 | 9991.1 | 0 |
| 1781211540 | 10027.19 | 360.17 | 3.73 | 9747.01 | 10037.3 | 9717.92 | 0 |
| 1781125140 | 9667.02 | -167.08 | -1.70 | 9775.29 | 9962.07 | 9656.55 | 0 |
| 1781038740 | 9834.1 | 27.61 | 0.28 | 9899.05 | 10057.96 | 9521.58 | 0 |
| 1780952340 | 9806.49 | 82.81 | 0.85 | 9839.04 | 9916.1299 | 9759.6 | 0 |
| 1780693140 | 9723.68 | -387.37 | -3.83 | 9981.84 | 9988.3799 | 9670.7099 | 0 |
| 1780606740 | 10111.05 | 25.21 | 0.25 | 10025.27 | 10156.64 | 9993.42 | 0 |
| 1780520340 | 10085.84 | -9.69 | -0.10 | 10080.19 | 10113.35 | 9964.64 | 0 |
| 1780433940 | 10095.53 | 86.52 | 0.86 | 9994.04 | 10107.23 | 9982.51 | 0 |
| 1780347540 | 10009.01 | 17.29 | 0.17 | 9927.17 | 10038.44 | 9899.28 | 0 |
| 1780088340 | 9991.72 | 53.74 | 0.54 | 9976.09 | 9997.72 | 9900.08 | 0 |
| 1780001940 | 9937.98 | 70.25 | 0.71 | 9877.66 | 9994.36 | 9799.64 | 0 |
| 1779915540 | 9867.73 | -32.82 | -0.33 | 9951.4599 | 9951.4599 | 9821.98 | 0 |
| 1779829140 | 9900.55 | 158.9 | 1.63 | 9863.03 | 9934.1 | 9802.35 | 0 |
| 1779483540 | 9741.65 | 77.99 | 0.81 | 9704.68 | 9777.9 | 9680.77 | 0 |
| 1779397140 | 9663.66 | 124.98 | 1.31 | 9499.55 | 9689.43 | 9455.48 | 0 |
| 1779310740 | 9538.68 | 187.43 | 2.00 | 9422.75 | 9551.9 | 9349.17 | 0 |
| 1779224340 | 9351.25 | -65.77 | -0.70 | 9348.45 | 9416.11 | 9256.1299 | 0 |
| 1779137940 | 9417.02 | -89.09 | -0.94 | 9534.14 | 9541.37 | 9344.44 | 0 |
| 1778878740 | 9506.11 | -171.61 | -1.77 | 9537.91 | 9578.1299 | 9470.79 | 0 |
| 1778792340 | 9677.72 | 20.92 | 0.22 | 9658.05 | 9710.41 | 9610.81 | 0 |
| 1778705940 | 9656.8 | -9.72 | -0.10 | 9737.22 | 9738.23 | 9562.02 | 0 |
| 1778619540 | 9666.52 | -103.57 | -1.06 | 9718.4 | 9718.4 | 9522.68 | 0 |
| 1778533140 | 9770.09 | 80.33 | 0.83 | 9709.6 | 9816.06 | 9696.12 | 0 |
| 1778273940 | 9689.76 | 143.78 | 1.51 | 9643.84 | 9689.78 | 9586.3799 | 0 |
| 1778187540 | 9545.98 | -201.56 | -2.07 | 9740.74 | 9753.22 | 9493.68 | 0 |
| 1778101140 | 9747.54 | 150.09 | 1.56 | 9708.57 | 9758.52 | 9625.06 | 0 |
| 1778014740 | 9597.45 | 158.49 | 1.68 | 9516.17 | 9622.3 | 9502.8799 | 0 |
| 1777928340 | 9438.9599 | 11.31 | 0.12 | 9449.57 | 9508.78 | 9380.65 | 0 |
| 1777669140 | 9427.65 | 59.39 | 0.63 | 9408.41 | 9439.1 | 9360.37 | 0 |
| 1777582740 | 9368.26 | 201.61 | 2.20 | 9237.68 | 9382.61 | 9232.2099 | 0 |
| 1777496340 | 9166.65 | -46.59 | -0.51 | 9219.59 | 9236.25 | 9124.94 | 0 |
| 1777409940 | 9213.24 | -143.26 | -1.53 | 9246.98 | 9247.26 | 9170.18 | 0 |
| 1777323600 | 9356.5 | 0 | 0.00 | 9356.5 | 9356.5 | 9356.5 | 0 |
| 1777064400 | 9356.5 | 0 | 0.00 | 9356.5 | 9356.5 | 9356.5 | 0 |
| 1776978000 | 9356.5 | -92.66 | -0.98 | 9421.4 | 9425.83 | 9228.91 | 0 |
| 1776891600 | 9449.16 | 61.12 | 0.65 | 9497.2099 | 9521.82 | 9397.42 | 0 |
| 1776805200 | 9388.04 | -79.48 | -0.84 | 9501.2 | 9566.85 | 9368.51 | 0 |
| 1776718800 | 9467.52 | 69.63 | 0.74 | 9386.51 | 9468.36 | 9371.7 | 0 |
| 1776459600 | 9397.89 | 190.48 | 2.07 | 9301.05 | 9426.06 | 9301.05 | 0 |
| 1776373200 | 9207.41 | 43.32 | 0.47 | 9202.84 | 9245.09 | 9162.77 | 0 |
| 1776286800 | 9164.09 | -18.26 | -0.20 | 9201.17 | 9224.18 | 9098.52 | 0 |
| 1776200400 | 9182.35 | 71.75 | 0.79 | 9181.41 | 9208.32 | 9130.02 | 0 |
| 1776114000 | 9110.6 | 179.47 | 2.01 | 8911.74 | 9111.79 | 8911.74 | 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
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。
