Hot Features
プレミアム
DJ US Retail (DJUSRT)
DOWI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 2970.77 | 19.14 | 0.65 | 2920.4699 | 2991.85 | 2919.31 | 469984946 |
| 1734645600 | 2951.63 | 6.34 | 0.22 | 2981.89 | 2984.46 | 2951.48 | 223013196 |
| 1734559200 | 2945.29 | -103.77 | -3.40 | 3041.09 | 3055.4899 | 2943.05 | 244412732 |
| 1734472800 | 3049.06 | -17.7 | -0.58 | 3062.89 | 3063.84 | 3033.63 | 233019124 |
| 1734386400 | 3066.76 | 25.87 | 0.85 | 3056.85 | 3071.2199 | 3046.46 | 216386902 |
| 1734127200 | 3040.89 | -9.66 | -0.32 | 3042.77 | 3061.9699 | 3034.13 | 193605169 |
| 1734040800 | 3050.55 | -21.99 | -0.72 | 3072.03 | 3073.12 | 3049.64 | 204868383 |
| 1733954400 | 3072.54 | 37.42 | 1.23 | 3048.88 | 3087.57 | 3048.88 | 266020875 |
| 1733868000 | 3035.12 | -6.54 | -0.22 | 3040.75 | 3061.13 | 3030.16 | 295236144 |
| 1733781600 | 3041.66 | -19.97 | -0.65 | 3066.64 | 3076.55 | 3039.67 | 238322673 |
| 1733522400 | 3061.63 | 52.75 | 1.75 | 3017.09 | 3062.04 | 3016.75 | 221454956 |
| 1733436000 | 3008.88 | 11.42 | 0.38 | 2997.4699 | 3023.26 | 2989.36 | 258777241 |
| 1733349600 | 2997.46 | 35.79 | 1.21 | 2972.03 | 3003.69 | 2972.03 | 221344960 |
| 1733263200 | 2961.67 | 23.06 | 0.78 | 2937.42 | 2962.87 | 2932.81 | 198535293 |
| 1733176800 | 2938.61 | 18.76 | 0.64 | 2933.71 | 2947.35 | 2930.09 | 228606996 |
| 1732917600 | 2919.85 | 20.02 | 0.69 | 2904.16 | 2925.31 | 2900.44 | 129780096 |
| 1732744800 | 2899.83 | -11.57 | -0.40 | 2909.78 | 2912.67 | 2894.34 | 173346468 |
| 1732658400 | 2911.4 | 44.27 | 1.54 | 2872.12 | 2914.79 | 2869.65 | 232924092 |
| 1732572000 | 2867.13 | 36.58 | 1.29 | 2858.29 | 2876.89 | 2847.14 | 343744626 |
| 1732312800 | 2830.55 | 20.23 | 0.72 | 2822.58 | 2839 | 2819.2 | 255980024 |
| 1732226400 | 2810.32 | 4.07 | 0.15 | 2810.21 | 2814.43 | 2788.02 | 263476998 |
| 1732140000 | 2806.25 | -17.08 | -0.60 | 2807.04 | 2807.56 | 2775.94 | 306080679 |
| 1732053600 | 2823.33 | 22.09 | 0.79 | 2784.58 | 2832.57 | 2783.89 | 225748244 |
| 1731967200 | 2801.2399 | 9.46 | 0.34 | 2797.26 | 2817.63 | 2789.88 | 209027953 |
| 1731708000 | 2791.78 | -63.61 | -2.23 | 2822.12 | 2826.1 | 2777.98 | 275254462 |
| 1731621600 | 2855.39 | -26.33 | -0.91 | 2877.96 | 2888.93 | 2853.13 | 215872551 |
| 1731535200 | 2881.7199 | 39.96 | 1.41 | 2849.04 | 2890.62 | 2849.04 | 210873368 |
| 1731448800 | 2841.76 | 12.86 | 0.45 | 2841.62 | 2852.45 | 2824.2 | 212509890 |
| 1731362400 | 2828.9 | -2.61 | -0.09 | 2836.2399 | 2847.92 | 2822.7 | 212205327 |
| 1731103200 | 2831.51 | 5.96 | 0.21 | 2829.25 | 2844.3 | 2823.7399 | 210167453 |
| 1731016800 | 2825.55 | 38.92 | 1.40 | 2793 | 2834.73 | 2792.85 | 219550305 |
| 1730930400 | 2786.63 | 49.09 | 1.79 | 2758.9699 | 2788.07 | 2737.1 | 324765173 |
| 1730844000 | 2737.54 | 38.2 | 1.42 | 2704.12 | 2737.7399 | 2703.94 | 194671333 |
| 1730757600 | 2699.34 | -2.34 | -0.09 | 2693.76 | 2712.34 | 2686.4 | 202769251 |
| 1730494800 | 2701.68 | 67.51 | 2.56 | 2709.76 | 2725.83 | 2697.78 | 263948027 |
| 1730408400 | 2634.17 | -33.04 | -1.24 | 2650.63 | 2657.5 | 2628.7399 | 251318910 |
| 1730322000 | 2667.21 | 2.11 | 0.08 | 2685.58 | 2688.77 | 2664.89 | 181762111 |
| 1730235600 | 2665.1 | 1.65 | 0.06 | 2653.46 | 2674.29 | 2642.27 | 192963773 |
| 1730149200 | 2663.45 | 5.84 | 0.22 | 2678.77 | 2678.77 | 2662.9 | 192674361 |
| 1729890000 | 2657.61 | 1.66 | 0.06 | 2670.04 | 2686.64 | 2654.9 | 163721094 |
| 1729803600 | 2655.95 | 8.79 | 0.33 | 2652.11 | 2660.91 | 2643.01 | 174993364 |
| 1729717200 | 2647.16 | -30.56 | -1.14 | 2669.1 | 2673.29 | 2633.61 | 173432322 |
| 1729630800 | 2677.7199 | -2.27 | -0.08 | 2665.33 | 2689.85 | 2655.55 | 193041664 |
| 1729544400 | 2679.9899 | -13.87 | -0.51 | 2688.62 | 2689.36 | 2664.58 | 173408304 |
| 1729285200 | 2693.86 | 31.82 | 1.20 | 2673.46 | 2702.32 | 2670.96 | 189521258 |
| 1729198800 | 2662.04 | -7.76 | -0.29 | 2680.1 | 2681.31 | 2654.5 | 172205351 |
| 1729112400 | 2669.8 | -2.23 | -0.08 | 2665 | 2673.09 | 2657.06 | 186352057 |
| 1729026000 | 2672.03 | 8.75 | 0.33 | 2665.13 | 2681.59 | 2662.2199 | 253903022 |
| 1728939600 | 2663.28 | -4.08 | -0.15 | 2673.34 | 2673.34 | 2661.21 | 169778454 |
| 1728680400 | 2667.36 | 18.43 | 0.70 | 2651.1 | 2673.63 | 2651.1 | 155474981 |
| 1728594000 | 2648.93 | -6.42 | -0.24 | 2659.19 | 2661.7199 | 2642.61 | 162120017 |
| 1728507600 | 2655.35 | 26.99 | 1.03 | 2634.44 | 2659.13 | 2627.38 | 169447437 |
| 1728421200 | 2628.36 | 34.31 | 1.32 | 2606.55 | 2631.4899 | 2601.65 | 169102525 |
| 1728334800 | 2594.05 | -51.75 | -1.96 | 2620.15 | 2620.89 | 2587.96 | 186282573 |
| 1728075600 | 2645.8 | 33.28 | 1.27 | 2640.03 | 2653.29 | 2618.05 | 179328682 |
| 1727989200 | 2612.52 | -22.41 | -0.85 | 2617.55 | 2622.39 | 2601.2199 | 160501312 |
| 1727902800 | 2634.93 | -6.19 | -0.23 | 2631.05 | 2646.59 | 2627.37 | 162006117 |
| 1727816400 | 2641.12 | -9.34 | -0.35 | 2639.9699 | 2653.45 | 2618.92 | 198679376 |
| 1727730000 | 2650.46 | -0.7 | -0.03 | 2647.4899 | 2659.57 | 2630.93 | 257808007 |
| 1727470800 | 2651.16 | -22.11 | -0.83 | 2669.2399 | 2671.4699 | 2645.45 | 196288086 |
| 1727384400 | 2673.27 | -11.4 | -0.42 | 2698.91 | 2698.91 | 2661.71 | 189454785 |
| 1727298000 | 2684.67 | -7.89 | -0.29 | 2693.36 | 2693.36 | 2680.89 | 174698230 |
| 1727211600 | 2692.56 | 10.15 | 0.38 | 2688.17 | 2693.92 | 2663.16 | 195130903 |
| 1727125200 | 2682.41 | 24.01 | 0.90 | 2659.8 | 2684.48 | 2654.26 | 193957141 |
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
