Hot Features
プレミアム
DJ US Industrial Metals and Mining (DJUSIM)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 447.34 | -6.47 | -1.43 | 453.61 | 455.53 | 445.27 | 44558448 |
| 1738274400 | 453.81 | 3.37 | 0.75 | 452.12 | 454.47 | 447.96 | 37247291 |
| 1738188000 | 450.44 | 4.84 | 1.09 | 445.9 | 454.35 | 445.53 | 37284381 |
| 1738101600 | 445.6 | 2.75 | 0.62 | 443.81 | 448.51 | 440.21 | 50666546 |
| 1738015200 | 442.85 | -8.96 | -1.98 | 448.48 | 448.48 | 442.21 | 47269137 |
| 1737756000 | 451.81 | -2.36 | -0.52 | 456.32 | 459.82 | 449.96 | 40251078 |
| 1737669600 | 454.17 | -2.38 | -0.52 | 449.63 | 457.36 | 444.67 | 61552077 |
| 1737583200 | 456.55 | -9.79 | -2.10 | 467.48 | 468.24 | 456.18 | 46078036 |
| 1737496800 | 466.34 | 0.93 | 0.20 | 466.65 | 473.55 | 464.72 | 43874576 |
| 1737151200 | 465.41 | 2.76 | 0.60 | 463.82 | 470.68 | 463.82 | 32800552 |
| 1737064800 | 462.65 | 0.75 | 0.16 | 462.5 | 464.62 | 459.84 | 34126263 |
| 1736978400 | 461.9 | 6.67 | 1.47 | 458.77 | 464.31 | 457.11 | 36476699 |
| 1736892000 | 455.23 | 1.04 | 0.23 | 454.78 | 457.63 | 450.52 | 39872100 |
| 1736805600 | 454.19 | 12.39 | 2.80 | 441.72 | 455.18 | 439.12 | 74659546 |
| 1736546400 | 441.8 | -2.69 | -0.61 | 446.94 | 446.94 | 440.01 | 44340980 |
| 1736373600 | 444.49 | -1.09 | -0.24 | 445.24 | 445.24 | 438.93 | 47196009 |
| 1736287200 | 445.58 | 0.88 | 0.20 | 446.67 | 450.72 | 442.7 | 54876852 |
| 1736200800 | 444.7 | 13.51 | 3.13 | 433.98 | 451.4 | 433.98 | 62836549 |
| 1735941600 | 431.19 | -2.2 | -0.51 | 432.3 | 435.62 | 424.38 | 75830781 |
| 1735855200 | 433.39 | -4.43 | -1.01 | 440.66 | 445 | 433.03 | 33315837 |
| 1735682400 | 437.82 | 3.64 | 0.84 | 434.66 | 440.85 | 434.54 | 41007818 |
| 1735596000 | 434.18 | -6.27 | -1.42 | 437.28 | 437.28 | 431.27 | 38263329 |
| 1735336800 | 440.45 | -4.34 | -0.98 | 441.86 | 446.72 | 437.84 | 28272109 |
| 1735250400 | 444.79 | 0.1 | 0.02 | 442.56 | 445.46 | 440.59 | 25821159 |
| 1735077600 | 444.69 | 2.18 | 0.49 | 443 | 445.07 | 439.54 | 18650306 |
| 1734991200 | 442.51 | 3.39 | 0.77 | 438.47 | 443.57 | 435.34 | 32062232 |
| 1734732000 | 439.12 | 4.45 | 1.02 | 432.66 | 442.83 | 430.46 | 118966278 |
| 1734645600 | 434.67 | -5.76 | -1.31 | 441.43 | 446.63 | 432.09 | 54409311 |
| 1734559200 | 440.43 | -16.27 | -3.56 | 457.08 | 458.99 | 438.99 | 46289847 |
| 1734472800 | 456.7 | -7.15 | -1.54 | 459.33 | 461.72 | 454.07 | 45323869 |
| 1734386400 | 463.85 | -6.88 | -1.46 | 469.16 | 470.08 | 462.17 | 43452898 |
| 1734127200 | 470.73 | -12.09 | -2.50 | 481.05 | 481.05 | 470.05 | 52864869 |
| 1734040800 | 482.82 | -15.63 | -3.14 | 494.15 | 494.15 | 482.13 | 54569123 |
| 1733954400 | 498.45 | -2.95 | -0.59 | 502.19 | 502.49 | 496.31 | 43315349 |
| 1733868000 | 501.4 | -12.11 | -2.36 | 512.34 | 512.34 | 498.42 | 46165872 |
| 1733781600 | 513.51 | 10.29 | 2.04 | 513.15 | 521.53 | 513.15 | 46513205 |
| 1733522400 | 503.22 | -10.29 | -2.00 | 514.45 | 514.66 | 502.45 | 38507765 |
| 1733436000 | 513.51 | -6.04 | -1.16 | 519.78 | 519.78 | 509.29 | 34831072 |
| 1733349600 | 519.54999 | -9.65 | -1.82 | 528.65 | 529.83 | 517.2 | 44684607 |
| 1733263200 | 529.2 | -3.23 | -0.61 | 533.07 | 538.46 | 528.49 | 45062760 |
| 1733176800 | 532.42999 | -1.12 | -0.21 | 534.85 | 536.66999 | 528.16 | 36802013 |
| 1732917600 | 533.54999 | 3.41 | 0.64 | 531.03 | 536.30999 | 530.44 | 20583002 |
| 1732744800 | 530.14 | 0.96 | 0.18 | 530.11 | 536.52 | 526.19 | 26582524 |
| 1732658400 | 529.17999 | -3.85 | -0.72 | 532.86 | 534.36 | 526.28 | 38258993 |
| 1732572000 | 533.03 | 6.85 | 1.30 | 526.66999 | 536.72 | 526.66999 | 41171127 |
| 1732312800 | 526.17999 | 0.84 | 0.16 | 523.73 | 529.5 | 523.67999 | 33356128 |
| 1732226400 | 525.34 | 4.96 | 0.95 | 520.98 | 528.35 | 517.09 | 34926422 |
| 1732140000 | 520.38 | 3.11 | 0.60 | 518.21 | 526.75 | 517 | 41947775 |
| 1732053600 | 517.27 | 2.8 | 0.54 | 513.59 | 517.87 | 508.51 | 36828840 |
| 1731967200 | 514.47 | 6.26 | 1.23 | 509.38 | 514.76 | 507.84 | 37521351 |
| 1731708000 | 508.21 | -0.02 | -0.00 | 512.54999 | 517.05999 | 506.77 | 55078436 |
| 1731621600 | 508.23 | -8 | -1.55 | 516.39 | 519.39 | 505.77 | 39385263 |
| 1731535200 | 516.23 | -7.63 | -1.46 | 523.58 | 525.12 | 515.65 | 41177216 |
| 1731448800 | 523.86 | -14.73 | -2.73 | 536.7 | 536.7 | 518.29 | 50405772 |
| 1731362400 | 538.59 | -7.49 | -1.37 | 546.84 | 546.84 | 538.29999 | 38787881 |
| 1731103200 | 546.08 | -11.98 | -2.15 | 547.47 | 548.74 | 540.65 | 44707159 |
| 1731016800 | 558.05999 | -2.61 | -0.47 | 566.94 | 568.14 | 556.69 | 53002574 |
| 1730930400 | 560.66999 | 40.79 | 7.85 | 529.32 | 565.62 | 529.32 | 92391838 |
| 1730844000 | 519.88 | 6.37 | 1.24 | 512.1 | 520.14 | 512.1 | 57083518 |
| 1730757600 | 513.51 | 2.03 | 0.40 | 511.42 | 518.49 | 509.88 | 36435418 |
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
