Hot Features
プレミアム
DJ US Insurance (DJUSIR)
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 |
|---|---|---|---|---|---|---|---|
| 1781729940 | 1296.39 | -8.43 | -0.65 | 1298.04 | 1314.82 | 1292.08 | 56176315 |
| 1781643540 | 1304.82 | 6.77 | 0.52 | 1305.6199 | 1314.02 | 1297.78 | 50479645 |
| 1781557140 | 1298.05 | -6.15 | -0.47 | 1298.57 | 1307.6199 | 1296.23 | 50039632 |
| 1781297940 | 1304.2 | 7.76 | 0.60 | 1295.17 | 1306.2 | 1286.94 | 48532188 |
| 1781211540 | 1296.44 | -1.84 | -0.14 | 1302.6 | 1307.84 | 1295.74 | 54008714 |
| 1781125140 | 1298.28 | 19.31 | 1.51 | 1288.5 | 1309.75 | 1285.02 | 56686422 |
| 1781038740 | 1278.97 | 12.74 | 1.01 | 1267.56 | 1287.43 | 1266.23 | 61494268 |
| 1780952340 | 1266.23 | -21.23 | -1.65 | 1277.26 | 1280.45 | 1266.05 | 52413653 |
| 1780693140 | 1287.46 | 37.82 | 3.03 | 1259.82 | 1292.04 | 1259.82 | 50513640 |
| 1780606740 | 1249.64 | 18.73 | 1.52 | 1246.4 | 1266.26 | 1245.67 | 54202306 |
| 1780520340 | 1230.91 | -12.54 | -1.01 | 1238.56 | 1246.95 | 1228.56 | 57416922 |
| 1780433940 | 1243.45 | 6.32 | 0.51 | 1233.9 | 1250.77 | 1230.8699 | 51108864 |
| 1780347540 | 1237.13 | 2.17 | 0.18 | 1228.38 | 1243.17 | 1228.38 | 54026990 |
| 1780088340 | 1234.96 | -10.34 | -0.83 | 1243.33 | 1249.34 | 1232.1099 | 95495001 |
| 1780001940 | 1245.3 | -14.17 | -1.13 | 1254.52 | 1262.47 | 1245.22 | 49824626 |
| 1779915540 | 1259.47 | -17.96 | -1.41 | 1277.31 | 1289.35 | 1258.42 | 48852028 |
| 1779829140 | 1277.43 | -8.79 | -0.68 | 1283.49 | 1290.24 | 1275.25 | 45007049 |
| 1779483540 | 1286.22 | -3.91 | -0.30 | 1289.96 | 1293.26 | 1283.03 | 45094044 |
| 1779397140 | 1290.13 | 1.98 | 0.15 | 1280.28 | 1293.19 | 1269.76 | 51729844 |
| 1779310740 | 1288.15 | 0.77 | 0.06 | 1286.95 | 1291.69 | 1273.6099 | 46807215 |
| 1779224340 | 1287.38 | -6.64 | -0.51 | 1296.3699 | 1305.53 | 1282.79 | 55418137 |
| 1779137940 | 1294.02 | 28.27 | 2.23 | 1265.71 | 1296.5 | 1265.71 | 58757459 |
| 1778878740 | 1265.75 | 8.72 | 0.69 | 1264.1 | 1272.78 | 1261.6 | 56396080 |
| 1778792340 | 1257.03 | 12.78 | 1.03 | 1252.04 | 1260.63 | 1251.77 | 53329885 |
| 1778705940 | 1244.25 | -16.47 | -1.31 | 1252.39 | 1263.85 | 1239.24 | 57665008 |
| 1778619540 | 1260.72 | 7.21 | 0.58 | 1257.23 | 1270.49 | 1247.1 | 56356240 |
| 1778533140 | 1253.51 | 0.6 | 0.05 | 1257.08 | 1260.94 | 1247.74 | 55649798 |
| 1778273940 | 1252.91 | -5.98 | -0.48 | 1259.57 | 1261.77 | 1247.21 | 47142972 |
| 1778187540 | 1258.89 | -0.47 | -0.04 | 1253.6199 | 1265.6199 | 1248.93 | 61115320 |
| 1778101140 | 1259.3599 | -8.94 | -0.70 | 1275.47 | 1280.73 | 1259.2 | 62168286 |
| 1778014740 | 1268.3 | 2.68 | 0.21 | 1265.26 | 1274.42 | 1262.65 | 53335208 |
| 1777928340 | 1265.6199 | -5.21 | -0.41 | 1264.28 | 1279.64 | 1260.3699 | 55488083 |
| 1777669140 | 1270.83 | -5.14 | -0.40 | 1283.92 | 1296.06 | 1270.82 | 63380829 |
| 1777582740 | 1275.97 | -2.65 | -0.21 | 1266.57 | 1278.05 | 1255.66 | 76921587 |
| 1777496340 | 1278.6199 | -14.11 | -1.09 | 1288.33 | 1293.06 | 1273.56 | 56605603 |
| 1777409940 | 1292.73 | -7.81 | -0.60 | 1287.46 | 1300.6 | 1285.25 | 55568555 |
| 1777323600 | 1300.54 | 0 | 0.00 | 1300.54 | 1300.54 | 1300.54 | 0 |
| 1777064400 | 1300.54 | 0 | 0.00 | 1300.54 | 1300.54 | 1300.54 | 0 |
| 1776978000 | 1300.54 | 7.24 | 0.56 | 1294.51 | 1304.15 | 1292.29 | 51276041 |
| 1776891600 | 1293.3 | -16.68 | -1.27 | 1302.09 | 1304.7 | 1288.4 | 58214591 |
| 1776805200 | 1309.98 | 5.25 | 0.40 | 1305.35 | 1314.56 | 1302.74 | 54232157 |
| 1776718800 | 1304.73 | -1.27 | -0.10 | 1305.24 | 1317.1199 | 1302.29 | 43060869 |
| 1776459600 | 1306 | 3.63 | 0.28 | 1301.49 | 1319.13 | 1301.19 | 62096819 |
| 1776373200 | 1302.3699 | 8.37 | 0.65 | 1291.78 | 1304.21 | 1281.13 | 50559736 |
| 1776286800 | 1294 | 12.87 | 1.00 | 1282.65 | 1301.22 | 1278.71 | 51768853 |
| 1776200400 | 1281.13 | -6.84 | -0.53 | 1280.28 | 1287.8699 | 1276.1 | 44602180 |
| 1776114000 | 1287.97 | 25.06 | 1.98 | 1259.92 | 1288.16 | 1259.92 | 47332377 |
| 1775854800 | 1262.91 | -26.54 | -2.06 | 1285.43 | 1285.57 | 1258.31 | 49177228 |
| 1775768400 | 1289.45 | 0.08 | 0.01 | 1282.51 | 1299.25 | 1280.82 | 42971075 |
| 1775682000 | 1289.3699 | 22.57 | 1.78 | 1271.72 | 1290.22 | 1269.63 | 52624725 |
| 1775595600 | 1266.8 | -2.24 | -0.18 | 1266.9 | 1273.19 | 1259.88 | 43736782 |
| 1775509200 | 1269.04 | 5.9 | 0.47 | 1259.04 | 1269.31 | 1258.91 | 36851628 |
| 1775163600 | 1263.14 | 9.22 | 0.74 | 1253.1 | 1270.73 | 1248.95 | 41651826 |
| 1775077200 | 1253.92 | -6.65 | -0.53 | 1258.05 | 1264.68 | 1247.26 | 51899974 |
| 1774990800 | 1260.57 | 5.28 | 0.42 | 1262.64 | 1268.83 | 1244.6099 | 56371224 |
| 1774904400 | 1255.29 | 24.89 | 2.02 | 1237.1 | 1262.18 | 1236.54 | 52259682 |
| 1774645200 | 1230.4 | -25.74 | -2.05 | 1255.1 | 1256.95 | 1227.96 | 52829434 |
| 1774558800 | 1256.14 | 3.38 | 0.27 | 1254.06 | 1265.34 | 1251.55 | 50846521 |
| 1774472400 | 1252.76 | -6.72 | -0.53 | 1264.55 | 1268.82 | 1245.93 | 52194627 |
| 1774386000 | 1259.48 | -0.07 | -0.01 | 1257.14 | 1269.01 | 1255 | 55170608 |
| 1774299600 | 1259.55 | 7.23 | 0.58 | 1266.67 | 1271.77 | 1258.1 | 57333656 |
| 1774040400 | 1252.32 | 8.37 | 0.67 | 1244.03 | 1257.31 | 1244.03 | 154607504 |
| 1773954000 | 1243.95 | -8.86 | -0.71 | 1257.23 | 1258.06 | 1238.16 | 62460620 |
| 1773867600 | 1252.81 | -18.02 | -1.42 | 1265.55 | 1269.03 | 1252.68 | 56638281 |
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。
