Hot Features
プレミアム
DJ US Property and Casualty Insurance (DJUSIP)
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 |
|---|---|---|---|---|---|---|---|
| 1781643540 | 1952.92 | 12.71 | 0.66 | 1952.06 | 1968.35 | 1941.81 | 23534147 |
| 1781557140 | 1940.21 | -0.57 | -0.03 | 1931.09 | 1948.32 | 1928.03 | 24981297 |
| 1781297940 | 1940.78 | 10.43 | 0.54 | 1923.95 | 1942.84 | 1909.47 | 23180547 |
| 1781211540 | 1930.35 | -10.03 | -0.52 | 1945.43 | 1950.75 | 1929.19 | 27018287 |
| 1781125140 | 1940.38 | 29.48 | 1.54 | 1926.21 | 1955.87 | 1916 | 25998666 |
| 1781038740 | 1910.9 | 13.75 | 0.72 | 1901.36 | 1928.25 | 1899.88 | 31360198 |
| 1780952340 | 1897.15 | -36.82 | -1.90 | 1916.61 | 1921.17 | 1896.93 | 28033128 |
| 1780693140 | 1933.97 | 66.97 | 3.59 | 1885.69 | 1940.49 | 1885.69 | 25543564 |
| 1780606740 | 1867 | 17.06 | 0.92 | 1875.15 | 1897.21 | 1861.69 | 28581563 |
| 1780520340 | 1849.94 | -12.77 | -0.69 | 1860.29 | 1878.4 | 1845.77 | 27869810 |
| 1780433940 | 1862.71 | 15.7 | 0.85 | 1844.14 | 1875.03 | 1841.82 | 26899040 |
| 1780347540 | 1847.01 | -3.8 | -0.21 | 1839.04 | 1860.28 | 1838.83 | 28822220 |
| 1780088340 | 1850.81 | -23.24 | -1.24 | 1871.19 | 1878.33 | 1845.48 | 51334476 |
| 1780001940 | 1874.05 | -24.76 | -1.30 | 1891.4 | 1902.77 | 1874.02 | 25591694 |
| 1779915540 | 1898.81 | -34.51 | -1.79 | 1930.63 | 1948.7 | 1898.1 | 25434580 |
| 1779829140 | 1933.32 | -10.4 | -0.54 | 1942.02 | 1953.31 | 1929.07 | 22227230 |
| 1779483540 | 1943.72 | -4.19 | -0.22 | 1948.37 | 1955.4 | 1940.35 | 23826080 |
| 1779397140 | 1947.91 | -10.45 | -0.53 | 1945.22 | 1961.8 | 1926.21 | 27362374 |
| 1779310740 | 1958.36 | 0.67 | 0.03 | 1959.22 | 1964.13 | 1939.37 | 24303438 |
| 1779224340 | 1957.69 | -5.4 | -0.28 | 1963.49 | 1981.42 | 1947.2 | 28663765 |
| 1779137940 | 1963.09 | 39.65 | 2.06 | 1922.64 | 1967.96 | 1922.6 | 26133466 |
| 1778878740 | 1923.44 | 15.83 | 0.83 | 1921.22 | 1937.47 | 1917.12 | 27017259 |
| 1778792340 | 1907.61 | 16.61 | 0.88 | 1902.68 | 1912.65 | 1901.15 | 23486697 |
| 1778705940 | 1891 | -19.55 | -1.02 | 1899.07 | 1921.97 | 1880.81 | 29494916 |
| 1778619540 | 1910.55 | 8.95 | 0.47 | 1906.83 | 1926.48 | 1893.51 | 26498673 |
| 1778533140 | 1901.6 | 4.99 | 0.26 | 1905.83 | 1909.53 | 1887.32 | 24309709 |
| 1778273940 | 1896.61 | -6.26 | -0.33 | 1904.95 | 1909.89 | 1886.66 | 22283970 |
| 1778187540 | 1902.87 | -9.16 | -0.48 | 1899.48 | 1912.49 | 1888.4 | 27251591 |
| 1778101140 | 1912.03 | -4.34 | -0.23 | 1923.74 | 1937 | 1911.51 | 29272828 |
| 1778014740 | 1916.37 | 0.04 | 0.00 | 1916.58 | 1928.39 | 1914.83 | 25048069 |
| 1777928340 | 1916.33 | -13.65 | -0.71 | 1920.61 | 1941.53 | 1910.41 | 28727887 |
| 1777669140 | 1929.98 | -6.2 | -0.32 | 1952.41 | 1962.19 | 1929.97 | 30576716 |
| 1777582740 | 1936.18 | 15.48 | 0.81 | 1908.45 | 1939.64 | 1897.78 | 39382520 |
| 1777496340 | 1920.7 | -34.99 | -1.79 | 1947.7 | 1954.24 | 1911.31 | 29369857 |
| 1777409940 | 1955.69 | -15.45 | -0.78 | 1945.27 | 1967.83 | 1944.04 | 30551133 |
| 1777323600 | 1971.14 | 0 | 0.00 | 1971.14 | 1971.14 | 1971.14 | 0 |
| 1777064400 | 1971.14 | 0 | 0.00 | 1971.14 | 1971.14 | 1971.14 | 0 |
| 1776978000 | 1971.14 | 25.07 | 1.29 | 1951.01 | 1977.65 | 1947.28 | 27147211 |
| 1776891600 | 1946.07 | -22.91 | -1.16 | 1956.11 | 1963.55 | 1940.15 | 30305975 |
| 1776805200 | 1968.98 | 8.8 | 0.45 | 1963.42 | 1977.62 | 1956.65 | 26032249 |
| 1776718800 | 1960.18 | -3.18 | -0.16 | 1964.29 | 1986.25 | 1955.52 | 21232048 |
| 1776459600 | 1963.36 | 15.11 | 0.78 | 1946.47 | 1981.23 | 1945.93 | 32436639 |
| 1776373200 | 1948.25 | 2.25 | 0.12 | 1939.99 | 1953.32 | 1934.33 | 24640059 |
| 1776286800 | 1946 | 15.37 | 0.80 | 1933.12 | 1958.58 | 1924.14 | 28254714 |
| 1776200400 | 1930.63 | -15.76 | -0.81 | 1934.93 | 1945.62 | 1925.14 | 24021381 |
| 1776114000 | 1946.39 | 28.5 | 1.49 | 1915.02 | 1946.67 | 1915.02 | 22520636 |
| 1775854800 | 1917.89 | -38.5 | -1.97 | 1952.29 | 1952.98 | 1910.9 | 22204454 |
| 1775768400 | 1956.39 | 10.9 | 0.56 | 1935.25 | 1970.97 | 1933.56 | 19415456 |
| 1775682000 | 1945.49 | 30.24 | 1.58 | 1918.65 | 1946.6 | 1911.81 | 24155855 |
| 1775595600 | 1915.25 | 2.67 | 0.14 | 1909.98 | 1923.46 | 1900.63 | 21203773 |
| 1775509200 | 1912.58 | 7.53 | 0.40 | 1897.89 | 1912.58 | 1897.13 | 18359144 |
| 1775163600 | 1905.05 | 14.74 | 0.78 | 1894.4 | 1911.48 | 1886.67 | 20442526 |
| 1775077200 | 1890.31 | -13.62 | -0.72 | 1896.77 | 1901.39 | 1878.66 | 23922607 |
| 1774990800 | 1903.93 | 1.89 | 0.10 | 1911.2 | 1914.3 | 1877.88 | 25082872 |
| 1774904400 | 1902.04 | 33 | 1.77 | 1879 | 1913.63 | 1877.89 | 24473179 |
| 1774645200 | 1869.04 | -34.15 | -1.79 | 1904.45 | 1907.45 | 1865.29 | 24792320 |
| 1774558800 | 1903.19 | 8.98 | 0.47 | 1897.56 | 1911.56 | 1895.16 | 21503963 |
| 1774472400 | 1894.21 | -14.65 | -0.77 | 1917.68 | 1922.72 | 1892.74 | 26745238 |
| 1774386000 | 1908.86 | -2 | -0.10 | 1907.74 | 1926.7 | 1907.08 | 26637956 |
| 1774299600 | 1910.86 | 13.79 | 0.73 | 1917.81 | 1926.1 | 1908.76 | 28425449 |
| 1774040400 | 1897.07 | 5.54 | 0.29 | 1889.04 | 1904.91 | 1888.55 | 77991699 |
| 1773954000 | 1891.53 | -18.01 | -0.94 | 1918.38 | 1918.94 | 1881.28 | 33612884 |
| 1773867600 | 1909.54 | -34.11 | -1.75 | 1936.06 | 1943.23 | 1909.23 | 28783128 |
| 1773781200 | 1943.65 | 1.18 | 0.06 | 1959.33 | 1967.84 | 1942.14 | 21815876 |
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。
