Hot Features
プレミアム
DJ US SmallCap Growth (DJUSGS)
DOWI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775854800 | 8931.1299 | -14.01 | -0.16 | 8985.16 | 8986.23 | 8913.15 | 0 |
| 1775768400 | 8945.14 | 0.65 | 0.01 | 8940.9 | 8978.76 | 8894.05 | 0 |
| 1775682000 | 8944.49 | 294.48 | 3.40 | 8931.31 | 9025.09 | 8883.44 | 0 |
| 1775595600 | 8650.01 | -8.16 | -0.09 | 8630.08 | 8694.1299 | 8566.69 | 0 |
| 1775509200 | 8658.17 | 42.98 | 0.50 | 8620.37 | 8663.08 | 8577.34 | 0 |
| 1775163600 | 8615.19 | 35.71 | 0.42 | 8422.22 | 8710.05 | 8390.98 | 0 |
| 1775077200 | 8579.48 | 93.13 | 1.10 | 8556.16 | 8665.91 | 8554.34 | 0 |
| 1774990800 | 8486.35 | 317.95 | 3.89 | 8274.43 | 8512.28 | 8273.77 | 0 |
| 1774904400 | 8168.4 | -127.21 | -1.53 | 8388.45 | 8388.45 | 8122.88 | 0 |
| 1774645200 | 8295.61 | -142.29 | -1.69 | 8392.75 | 8415.83 | 8269.39 | 0 |
| 1774558800 | 8437.9 | -230.19 | -2.66 | 8571.19 | 8636.07 | 8430.25 | 0 |
| 1774472400 | 8668.09 | 59.25 | 0.69 | 8675.08 | 8726.41 | 8573.39 | 0 |
| 1774386000 | 8608.84 | 44.77 | 0.52 | 8504.34 | 8645.58 | 8462.89 | 0 |
| 1774299600 | 8564.07 | 156.17 | 1.86 | 8540.8 | 8703.58 | 8528.32 | 0 |
| 1774040400 | 8407.9 | -232.09 | -2.69 | 8610.19 | 8615.93 | 8349.65 | 0 |
| 1773954000 | 8639.99 | 61.75 | 0.72 | 8477.65 | 8678.82 | 8467.56 | 0 |
| 1773867600 | 8578.24 | -71.07 | -0.82 | 8634.17 | 8683.25 | 8576.23 | 0 |
| 1773781200 | 8649.31 | 84.85 | 0.99 | 8602.64 | 8688.16 | 8600.86 | 0 |
| 1773694800 | 8564.4599 | 92.67 | 1.09 | 8568.3799 | 8650.97 | 8551.48 | 0 |
| 1773435600 | 8471.79 | 11.2 | 0.13 | 8529.98 | 8583.33 | 8436.55 | 0 |
| 1773349200 | 8460.59 | -229.48 | -2.64 | 8604.6299 | 8632.73 | 8456.15 | 0 |
| 1773262800 | 8690.07 | 2.17 | 0.02 | 8667.9 | 8738.28 | 8631.31 | 0 |
| 1773176400 | 8687.9 | -46 | -0.53 | 8740.12 | 8829.07 | 8680.53 | 0 |
| 1773090000 | 8733.9 | 148.62 | 1.73 | 8496.7099 | 8741.1299 | 8419.58 | 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。
