Hot Features
プレミアム
DJ US Industrials Total Return (DJUSINT)
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 |
|---|---|---|---|---|---|---|---|
| 1781125140 | 2848.56 | -96.96 | -3.29 | 2945.56 | 2945.56 | 2845.16 | 0 |
| 1781038740 | 2945.52 | 29.18 | 1.00 | 2916.34 | 2972.14 | 2871.09 | 0 |
| 1780952340 | 2916.34 | -3.16 | -0.11 | 2919.58 | 2940.28 | 2911.56 | 0 |
| 1780693140 | 2919.5 | -53.2 | -1.79 | 2973.06 | 2973.06 | 2906.16 | 0 |
| 1780606740 | 2972.7 | 28.32 | 0.96 | 2944.43 | 2978.07 | 2941.32 | 0 |
| 1780520340 | 2944.38 | -7.85 | -0.27 | 2952.3 | 2978.2199 | 2938.18 | 0 |
| 1780433940 | 2952.23 | 41.41 | 1.42 | 2910.82 | 2954.43 | 2910.82 | 0 |
| 1780347540 | 2910.82 | -19.39 | -0.66 | 2930.75 | 2930.75 | 2878.77 | 0 |
| 1780088340 | 2930.21 | -4.23 | -0.14 | 2935.03 | 2938.9699 | 2913.09 | 0 |
| 1780001940 | 2934.44 | -2.92 | -0.10 | 2937.52 | 2949.57 | 2904.26 | 0 |
| 1779915540 | 2937.36 | 0.57 | 0.02 | 2936.82 | 2945.71 | 2923.04 | 0 |
| 1779829140 | 2936.79 | 49.41 | 1.71 | 2887.4 | 2941.53 | 2887.4 | 0 |
| 1779483540 | 2887.38 | 28.09 | 0.98 | 2868.9 | 2900.86 | 2860.41 | 0 |
| 1779397140 | 2859.29 | 1.68 | 0.06 | 2857.67 | 2870.9699 | 2823.2199 | 0 |
| 1779310740 | 2857.61 | 41.68 | 1.48 | 2815.98 | 2865.9 | 2811.19 | 0 |
| 1779224340 | 2815.93 | -36.89 | -1.29 | 2852.85 | 2852.85 | 2800.38 | 0 |
| 1779137940 | 2852.82 | -16.05 | -0.56 | 2869.42 | 2874.03 | 2833.08 | 0 |
| 1778878740 | 2868.87 | -65.3 | -2.23 | 2935.01 | 2935.01 | 2866.63 | 0 |
| 1778792340 | 2934.17 | 20.4 | 0.70 | 2913.8 | 2935.68 | 2907.67 | 0 |
| 1778705940 | 2913.77 | -8.45 | -0.29 | 2922.52 | 2935.09 | 2893.7399 | 0 |
| 1778619540 | 2922.2199 | -15.78 | -0.54 | 2938 | 2938 | 2883.82 | 0 |
| 1778533140 | 2938 | 28.2 | 0.97 | 2909.85 | 2946.94 | 2907.8 | 0 |
| 1778273940 | 2909.8 | -6.32 | -0.22 | 2916.55 | 2937.44 | 2906.12 | 0 |
| 1778187540 | 2916.12 | -48.05 | -1.62 | 2964.17 | 2977.7399 | 2906.76 | 0 |
| 1778101140 | 2964.17 | 77.2 | 2.67 | 2886.98 | 2970.42 | 2886.98 | 0 |
| 1778014740 | 2886.9699 | 18.83 | 0.66 | 2868.14 | 2898.3 | 2868.14 | 0 |
| 1777928340 | 2868.14 | -31.5 | -1.09 | 2899.7199 | 2904.39 | 2862.89 | 0 |
| 1777669140 | 2899.64 | -25.98 | -0.89 | 2925.62 | 2935.35 | 2899.64 | 0 |
| 1777582740 | 2925.62 | 75.93 | 2.66 | 2849.71 | 2928.73 | 2849.71 | 0 |
| 1777496340 | 2849.69 | -15.97 | -0.56 | 2877.17 | 2879.87 | 2837.79 | 0 |
| 1777409940 | 2865.66 | -60.11 | -2.05 | 2853.98 | 2867.27 | 2843.03 | 0 |
| 1777323600 | 2925.77 | 0 | 0.00 | 2925.77 | 2925.77 | 2925.77 | 0 |
| 1777064400 | 2925.77 | 0 | 0.00 | 2925.77 | 2925.77 | 2925.77 | 0 |
| 1776978000 | 2925.77 | 36.38 | 1.26 | 2889.39 | 2938.95 | 2888.11 | 0 |
| 1776891600 | 2889.39 | -9.01 | -0.31 | 2898.4 | 2934.52 | 2876.34 | 0 |
| 1776805200 | 2898.4 | -37.68 | -1.28 | 2936.08 | 2954.02 | 2890.96 | 0 |
| 1776718800 | 2936.08 | 10.52 | 0.36 | 2925.84 | 2938.62 | 2914.7199 | 0 |
| 1776459600 | 2925.56 | 56.84 | 1.98 | 2868.7399 | 2952.21 | 2868.7399 | 0 |
| 1776373200 | 2868.7199 | -6.6 | -0.23 | 2875.37 | 2889.28 | 2854.4899 | 0 |
| 1776286800 | 2875.32 | -37.38 | -1.28 | 2912.7 | 2912.7 | 2856.4699 | 0 |
| 1776200400 | 2912.7 | 9.42 | 0.32 | 2903.28 | 2924.36 | 2893.85 | 0 |
| 1776114000 | 2903.28 | 33.44 | 1.17 | 2869.86 | 2903.35 | 2861.54 | 0 |
| 1775854800 | 2869.84 | -4.26 | -0.15 | 2874.27 | 2884.44 | 2864.06 | 0 |
| 1775768400 | 2874.1 | 25.52 | 0.90 | 2848.9699 | 2889.2 | 2843.4899 | 0 |
| 1775682000 | 2848.58 | 114.87 | 4.20 | 2733.7199 | 2856.53 | 2733.7199 | 0 |
| 1775595600 | 2733.71 | -4.38 | -0.16 | 2738.09 | 2739.64 | 2707.58 | 0 |
| 1775509200 | 2738.09 | 11.86 | 0.44 | 2726.23 | 2738.2199 | 2708.28 | 0 |
| 1775163600 | 2726.23 | -7.72 | -0.28 | 2734.01 | 2760.43 | 2676.4 | 0 |
| 1775077200 | 2733.95 | 42.45 | 1.58 | 2691.51 | 2757.19 | 2691.51 | 0 |
| 1774990800 | 2691.5 | 89.44 | 3.44 | 2621 | 2699.09 | 2621 | 0 |
| 1774904400 | 2602.06 | -44.71 | -1.69 | 2646.78 | 2673.05 | 2592.3 | 0 |
| 1774645200 | 2646.77 | -33.67 | -1.26 | 2680.46 | 2680.4699 | 2640.23 | 0 |
| 1774558800 | 2680.44 | -69.28 | -2.52 | 2749.7199 | 2749.7199 | 2678.04 | 0 |
| 1774472400 | 2749.7199 | 21.25 | 0.78 | 2728.4699 | 2766.46 | 2728.4699 | 0 |
| 1774386000 | 2728.4699 | 21.93 | 0.81 | 2706.54 | 2739.64 | 2675.56 | 0 |
| 1774299600 | 2706.54 | 43.82 | 1.65 | 2662.84 | 2756.7 | 2662.84 | 0 |
| 1774040400 | 2662.7199 | -49.26 | -1.82 | 2711.98 | 2719.35 | 2642.52 | 0 |
| 1773954000 | 2711.98 | -8.33 | -0.31 | 2720.33 | 2726.03 | 2675.58 | 0 |
| 1773867600 | 2720.31 | -31.18 | -1.13 | 2751.4899 | 2761.87 | 2719.06 | 0 |
| 1773781200 | 2751.4899 | 5.18 | 0.19 | 2746.4 | 2770.7 | 2734.78 | 0 |
| 1773694800 | 2746.31 | 26.33 | 0.97 | 2720.18 | 2767.54 | 2720.18 | 0 |
| 1773435600 | 2719.98 | -8.86 | -0.32 | 2729.41 | 2760.09 | 2707.02 | 0 |
| 1773349200 | 2728.84 | -72.76 | -2.60 | 2801.6 | 2801.6 | 2727.61 | 0 |
| 1773262800 | 2801.6 | -12.74 | -0.45 | 2814.35 | 2816.44 | 2784.69 | 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。
