Hot Features
プレミアム
DJ US Pharmaceuticals Total Return (DJUSPRT)
DOWI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 2019.29 | -0.38 | -0.02 | 2019.67 | 2024.95 | 2013.34 | 0 |
| 1735077600 | 2019.67 | 2.28 | 0.11 | 2017.39 | 2019.81 | 2000.55 | 0 |
| 1734991200 | 2017.39 | 37.67 | 1.90 | 1979.72 | 2020.84 | 1979.72 | 0 |
| 1734732000 | 1979.72 | 16.14 | 0.82 | 1963.58 | 2016.15 | 1962 | 0 |
| 1734645600 | 1963.58 | -11.31 | -0.57 | 1974.89 | 1988.75 | 1956.82 | 0 |
| 1734559200 | 1974.89 | -33.19 | -1.65 | 2008.08 | 2010.48 | 1974.25 | 0 |
| 1734472800 | 2008.08 | 17.38 | 0.87 | 1990.7 | 2015.2 | 1989.79 | 0 |
| 1734386400 | 1990.7 | -24.84 | -1.23 | 2018.07 | 2031.79 | 1987.18 | 0 |
| 1734127200 | 2015.54 | 9 | 0.45 | 2006.54 | 2020.69 | 1995 | 0 |
| 1734040800 | 2006.54 | -8.59 | -0.43 | 2021.46 | 2031.45 | 2000.22 | 0 |
| 1733954400 | 2015.13 | -20.07 | -0.99 | 2035.2 | 2035.2 | 2009.5 | 0 |
| 1733868000 | 2035.2 | -20.89 | -1.02 | 2056.09 | 2065 | 2032.09 | 0 |
| 1733781600 | 2056.09 | -17.17 | -0.83 | 2073.26 | 2075.75 | 2052.1 | 0 |
| 1733522400 | 2073.26 | 1 | 0.05 | 2072.26 | 2087.23 | 2070.9699 | 0 |
| 1733436000 | 2072.26 | 3.67 | 0.18 | 2068.59 | 2076.94 | 2057.01 | 0 |
| 1733349600 | 2068.59 | 4.96 | 0.24 | 2063.63 | 2089.28 | 2061.4 | 0 |
| 1733263200 | 2063.63 | 3.97 | 0.19 | 2059.66 | 2076.48 | 2058.85 | 0 |
| 1733176800 | 2059.66 | 0.65 | 0.03 | 2059.01 | 2065.16 | 2051.79 | 0 |
| 1732917600 | 2059.01 | 2.56 | 0.12 | 2056.5 | 2065.7 | 2053.5 | 0 |
| 1732744800 | 2056.45 | 9.06 | 0.44 | 2047.39 | 2067.38 | 2043.12 | 0 |
| 1732658400 | 2047.39 | 29.22 | 1.45 | 2021.84 | 2055.2 | 2021.84 | 0 |
| 1732572000 | 2018.17 | 19.27 | 0.96 | 1998.9 | 2019.68 | 1998.9 | 0 |
| 1732312800 | 1998.9 | 1.48 | 0.07 | 1999.54 | 2018.12 | 1994.48 | 0 |
| 1732226400 | 1997.42 | 14.83 | 0.75 | 1982.59 | 2001.21 | 1965 | 0 |
| 1732140000 | 1982.59 | 24.96 | 1.28 | 1957.63 | 1986.12 | 1957.63 | 0 |
| 1732053600 | 1957.63 | 1.96 | 0.10 | 1955.67 | 1957.64 | 1931.36 | 0 |
| 1731967200 | 1955.67 | -13.26 | -0.67 | 1968.93 | 1968.93 | 1935.82 | 0 |
| 1731708000 | 1968.93 | -51.79 | -2.56 | 2022.08 | 2022.08 | 1963.9 | 0 |
| 1731621600 | 2020.72 | -36.46 | -1.77 | 2060 | 2060 | 2016.04 | 0 |
| 1731535200 | 2057.18 | -1.32 | -0.06 | 2058.5 | 2067.7 | 2052.16 | 0 |
| 1731448800 | 2058.5 | -31.48 | -1.51 | 2090.07 | 2090.66 | 2054.95 | 0 |
| 1731362400 | 2089.98 | 3.98 | 0.19 | 2086 | 2117.53 | 2086 | 0 |
| 1731103200 | 2086 | 31.93 | 1.55 | 2056.98 | 2104.87 | 2056.98 | 0 |
| 1731016800 | 2054.07 | 23.74 | 1.17 | 2030.33 | 2061.51 | 2030.33 | 0 |
| 1730930400 | 2030.33 | -41.53 | -2.00 | 2071.86 | 2094.92 | 2025.25 | 0 |
| 1730844000 | 2071.86 | 3.24 | 0.16 | 2068.62 | 2072.57 | 2053.4899 | 0 |
| 1730757600 | 2068.62 | -22.05 | -1.05 | 2090.67 | 2090.67 | 2065.19 | 0 |
| 1730494800 | 2090.67 | -14.13 | -0.67 | 2104.8 | 2110.77 | 2087.6 | 0 |
| 1730408400 | 2104.8 | -22.99 | -1.08 | 2116.04 | 2127.26 | 2093.95 | 0 |
| 1730322000 | 2127.79 | -46.79 | -2.15 | 2174.58 | 2174.58 | 2043.94 | 0 |
| 1730235600 | 2174.58 | -2.09 | -0.10 | 2176.67 | 2190.36 | 2173.36 | 0 |
| 1730149200 | 2176.67 | 12.94 | 0.60 | 2163.73 | 2178.6 | 2163.73 | 0 |
| 1729890000 | 2163.73 | -17.61 | -0.81 | 2181.46 | 2188.1 | 2159.86 | 0 |
| 1729803600 | 2181.34 | -25.97 | -1.18 | 2207.31 | 2207.31 | 2177.39 | 0 |
| 1729717200 | 2207.31 | 0.29 | 0.01 | 2206.9 | 2207.93 | 2191.19 | 0 |
| 1729630800 | 2207.02 | 6.6 | 0.30 | 2197.79 | 2211.02 | 2191.39 | 0 |
| 1729544400 | 2200.42 | -33.3 | -1.49 | 2233.7199 | 2233.9699 | 2198.7399 | 0 |
| 1729285200 | 2233.7199 | 0.7 | 0.03 | 2233.02 | 2236.62 | 2217.19 | 0 |
| 1729198800 | 2233.02 | -6.31 | -0.28 | 2239.33 | 2247.83 | 2232.1 | 0 |
| 1729112400 | 2239.33 | 4 | 0.18 | 2235.33 | 2244.35 | 2214.55 | 0 |
| 1729026000 | 2235.33 | 0.99 | 0.04 | 2229.39 | 2246.75 | 2218.67 | 0 |
| 1728939600 | 2234.34 | -0.21 | -0.01 | 2234.34 | 2238.36 | 2225.78 | 0 |
| 1728680400 | 2234.55 | 23.16 | 1.05 | 2211.39 | 2234.56 | 2210.2199 | 0 |
| 1728594000 | 2211.39 | -18.9 | -0.85 | 2228.61 | 2233.28 | 2204.96 | 0 |
| 1728507600 | 2230.29 | 23.84 | 1.08 | 2206.45 | 2232.19 | 2205.2 | 0 |
| 1728421200 | 2206.45 | 12.54 | 0.57 | 2193.91 | 2217.28 | 2193.91 | 0 |
| 1728334800 | 2193.91 | 5.5 | 0.25 | 2188.41 | 2216.41 | 2188.41 | 0 |
| 1728075600 | 2188.41 | 2.17 | 0.10 | 2187.73 | 2188.41 | 2171.7399 | 0 |
| 1727989200 | 2186.2399 | -15.28 | -0.69 | 2201.52 | 2201.52 | 2180.86 | 0 |
| 1727902800 | 2201.52 | -3.86 | -0.18 | 2205.38 | 2211.4899 | 2188.94 | 0 |
| 1727816400 | 2205.38 | 1.73 | 0.08 | 2203.65 | 2211.53 | 2193.7 | 0 |
| 1727730000 | 2203.65 | 11.26 | 0.51 | 2192.39 | 2204.58 | 2175.75 | 0 |
| 1727470800 | 2192.39 | -25.46 | -1.15 | 2217.85 | 2224.87 | 2191.31 | 0 |
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
