Hot Features
プレミアム
DJ US Heavy Construction (DJUSHV)
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 |
|---|---|---|---|---|---|---|---|
| 1781557140 | 3373.43 | 71.15 | 2.15 | 3332.26 | 3425.6 | 3332.26 | 15486434 |
| 1781297940 | 3302.28 | 72.78 | 2.25 | 3234.69 | 3321.34 | 3234.69 | 10135180 |
| 1781211540 | 3229.5 | 162.79 | 5.31 | 3070.02 | 3233.17 | 3070.02 | 11409187 |
| 1781125140 | 3066.71 | -185.08 | -5.69 | 3243 | 3243 | 3058.08 | 13247303 |
| 1781038740 | 3251.79 | -7.78 | -0.24 | 3267.42 | 3350.75 | 3130.42 | 12310239 |
| 1780952340 | 3259.57 | 9.05 | 0.28 | 3265.82 | 3286.1 | 3196.42 | 11716885 |
| 1780693140 | 3250.52 | -107.06 | -3.19 | 3351.59 | 3351.59 | 3228.95 | 10869923 |
| 1780606740 | 3357.58 | 41.93 | 1.26 | 3317.21 | 3368.16 | 3240.18 | 12214923 |
| 1780520340 | 3315.65 | 18.93 | 0.57 | 3294.2199 | 3408.16 | 3274.18 | 13298858 |
| 1780433940 | 3296.7199 | 86.94 | 2.71 | 3218.95 | 3316.4699 | 3218.95 | 15980598 |
| 1780347540 | 3209.78 | -64.02 | -1.96 | 3250.5 | 3266.12 | 3192.9899 | 13670321 |
| 1780088340 | 3273.8 | -67.08 | -2.01 | 3340.73 | 3349.51 | 3244.76 | 32686513 |
| 1780001940 | 3340.88 | -18.56 | -0.55 | 3366.44 | 3376.74 | 3290.51 | 11141513 |
| 1779915540 | 3359.44 | -33.09 | -0.98 | 3406.99 | 3416.4 | 3327.65 | 9632017 |
| 1779829140 | 3392.53 | 82.05 | 2.48 | 3331.4 | 3425.62 | 3331.4 | 9619267 |
| 1779483540 | 3310.48 | 10.61 | 0.32 | 3304.6 | 3337.91 | 3253.53 | 9027129 |
| 1779397140 | 3299.87 | 12.65 | 0.38 | 3290.7199 | 3329.76 | 3258 | 13470807 |
| 1779310740 | 3287.2199 | 6.55 | 0.20 | 3289.66 | 3352.25 | 3276.87 | 11756884 |
| 1779224340 | 3280.67 | -53.64 | -1.61 | 3323.04 | 3335.81 | 3192.73 | 14766725 |
| 1779137940 | 3334.31 | -186.9 | -5.31 | 3517.21 | 3517.21 | 3321.48 | 13731697 |
| 1778878740 | 3521.21 | -72.91 | -2.03 | 3563.3 | 3563.3 | 3450.86 | 11980232 |
| 1778792340 | 3594.12 | 32.59 | 0.92 | 3562.45 | 3606.89 | 3547.44 | 10715284 |
| 1778705940 | 3561.53 | 22.41 | 0.63 | 3539.98 | 3583.14 | 3478.26 | 15414704 |
| 1778619540 | 3539.12 | -55.27 | -1.54 | 3594.21 | 3594.21 | 3442.36 | 18561689 |
| 1778533140 | 3594.39 | 105.43 | 3.02 | 3489.28 | 3599.33 | 3476.31 | 15873136 |
| 1778273940 | 3488.96 | -13.75 | -0.39 | 3510.24 | 3529.38 | 3477.82 | 30471540 |
| 1778187540 | 3502.71 | -135.77 | -3.73 | 3630.92 | 3630.92 | 3463.4 | 14488900 |
| 1778101140 | 3638.48 | 51.65 | 1.44 | 3590.74 | 3647.16 | 3524.32 | 13515650 |
| 1778014740 | 3586.83 | 87.84 | 2.51 | 3513.23 | 3618.98 | 3513.23 | 12155824 |
| 1777928340 | 3498.99 | 36.96 | 1.07 | 3461.74 | 3525.11 | 3437.74 | 13037063 |
| 1777669140 | 3462.03 | 60.6 | 1.78 | 3413.1 | 3463.71 | 3372.39 | 14111703 |
| 1777582740 | 3401.43 | 268.31 | 8.56 | 3146.67 | 3412.79 | 3146.67 | 20534422 |
| 1777496340 | 3133.12 | -20.95 | -0.66 | 3156.88 | 3190.85 | 3119.84 | 12147017 |
| 1777409940 | 3154.07 | -30.78 | -0.97 | 3137.38 | 3171.78 | 3092.35 | 11573511 |
| 1777323600 | 3184.85 | 0 | 0.00 | 3184.85 | 3184.85 | 3184.85 | 0 |
| 1777064400 | 3184.85 | 0 | 0.00 | 3184.85 | 3184.85 | 3184.85 | 0 |
| 1776978000 | 3184.85 | 73.19 | 2.35 | 3119.45 | 3214.66 | 3119.45 | 13777176 |
| 1776891600 | 3111.66 | 49.62 | 1.62 | 3084.82 | 3134.51 | 3073.08 | 11333379 |
| 1776805200 | 3062.04 | 9.66 | 0.32 | 3051.79 | 3103.37 | 3045.78 | 11609871 |
| 1776718800 | 3052.38 | 40.89 | 1.36 | 3011.35 | 3054.9899 | 2999.86 | 10296666 |
| 1776459600 | 3011.4899 | 79.1 | 2.70 | 2932.39 | 3020.64 | 2932.39 | 17438659 |
| 1776373200 | 2932.39 | -43.96 | -1.48 | 2975.18 | 2975.84 | 2913.9899 | 8862293 |
| 1776286800 | 2976.35 | -17.41 | -0.58 | 2992.79 | 2994.9699 | 2929.58 | 8894203 |
| 1776200400 | 2993.76 | 9.46 | 0.32 | 2986.17 | 3013.21 | 2959.63 | 6984039 |
| 1776114000 | 2984.3 | 48.93 | 1.67 | 2931.7199 | 2988.37 | 2928.33 | 9323290 |
| 1775854800 | 2935.37 | 15.69 | 0.54 | 2926.34 | 2959.32 | 2899.8 | 7436497 |
| 1775768400 | 2919.68 | 43.36 | 1.51 | 2874.7199 | 2957.02 | 2874.7199 | 9572498 |
| 1775682000 | 2876.32 | 125.72 | 4.57 | 2769.48 | 2912.76 | 2769.48 | 12379284 |
| 1775595600 | 2750.6 | -4.91 | -0.18 | 2751.35 | 2778.98 | 2722.7399 | 9505319 |
| 1775509200 | 2755.51 | -0.07 | -0.00 | 2754.07 | 2772.04 | 2708.19 | 7818028 |
| 1775163600 | 2755.58 | -5.13 | -0.19 | 2736.7399 | 2816.45 | 2686.95 | 9393053 |
| 1775077200 | 2760.71 | 69.81 | 2.59 | 2720.15 | 2806.25 | 2720.15 | 13907051 |
| 1774990800 | 2690.9 | 121.44 | 4.73 | 2580.31 | 2705.02 | 2565.26 | 13526568 |
| 1774904400 | 2569.46 | -105.26 | -3.94 | 2687.14 | 2702.48 | 2548.52 | 14080591 |
| 1774645200 | 2674.7199 | 9.23 | 0.35 | 2665.01 | 2722.5 | 2661.44 | 11229584 |
| 1774558800 | 2665.4899 | -141.64 | -5.05 | 2797.41 | 2797.41 | 2655.7 | 11003914 |
| 1774472400 | 2807.13 | -0.21 | -0.01 | 2822.17 | 2840.43 | 2801.42 | 8899252 |
| 1774386000 | 2807.34 | 62.4 | 2.27 | 2741.58 | 2824.4 | 2711.2399 | 11349487 |
| 1774299600 | 2744.94 | 79.07 | 2.97 | 2673.89 | 2809.23 | 2673.89 | 14242931 |
| 1774040400 | 2665.87 | -115.61 | -4.16 | 2781.48 | 2792.03 | 2645.4899 | 25150969 |
| 1773954000 | 2781.48 | 36.7 | 1.34 | 2741.68 | 2800 | 2683.7 | 12252078 |
| 1773867600 | 2744.78 | -0.82 | -0.03 | 2748.92 | 2791.11 | 2743.84 | 10914904 |
| 1773781200 | 2745.6 | 11.23 | 0.41 | 2737.33 | 2757.2 | 2693.55 | 9789373 |
| 1773694800 | 2734.37 | 65.88 | 2.47 | 2674.1 | 2744.02 | 2674.1 | 11156333 |
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。
