Hot Features
プレミアム
DJ US Restaurants and Bars (DJUSRU)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 3002.05 | -1.41 | -0.05 | 3000.23 | 3007.7199 | 2971.2 | 37146824 |
| 1732053600 | 3003.46 | -9.76 | -0.32 | 2998.83 | 3018.21 | 2982.33 | 39066742 |
| 1731967200 | 3013.2199 | 14.04 | 0.47 | 3003.73 | 3021.55 | 2998.85 | 38182000 |
| 1731708000 | 2999.18 | -53.27 | -1.75 | 3046.04 | 3051.53 | 2994.06 | 42455890 |
| 1731621600 | 3052.45 | -3.3 | -0.11 | 3047.86 | 3071.81 | 3046.43 | 34385701 |
| 1731535200 | 3055.75 | -3.1 | -0.10 | 3055.14 | 3070.83 | 3047.39 | 50346692 |
| 1731448800 | 3058.85 | -15.99 | -0.52 | 3068.44 | 3081.4899 | 3045.7199 | 48272816 |
| 1731362400 | 3074.84 | 31.33 | 1.03 | 3057.83 | 3085.58 | 3057.83 | 52910458 |
| 1731103200 | 3043.51 | 37.46 | 1.25 | 3006.71 | 3051.95 | 3006.71 | 39006537 |
| 1731016800 | 3006.05 | 19.38 | 0.65 | 2989.46 | 3019.9699 | 2989.46 | 51981105 |
| 1730930400 | 2986.67 | 27.03 | 0.91 | 2997.61 | 3011.46 | 2970.19 | 51800792 |
| 1730844000 | 2959.64 | 27.2 | 0.93 | 2933.33 | 2960.37 | 2931.5 | 38523953 |
| 1730757600 | 2932.44 | -32.25 | -1.09 | 2957.7399 | 2959.62 | 2929.1 | 36125212 |
| 1730494800 | 2964.69 | 40.54 | 1.39 | 2938.71 | 2981.96 | 2932.8 | 52131104 |
| 1730408400 | 2924.15 | 1.39 | 0.05 | 2935.77 | 2949.19 | 2921.25 | 57458768 |
| 1730322000 | 2922.76 | -63.66 | -2.13 | 2950.4699 | 2954.62 | 2916.6 | 67313976 |
| 1730235600 | 2986.42 | -9.1 | -0.30 | 2995.76 | 3010.7399 | 2983.36 | 54526222 |
| 1730149200 | 2995.52 | 35.82 | 1.21 | 2989.64 | 3015.95 | 2989.57 | 42826534 |
| 1729890000 | 2959.7 | -32.09 | -1.07 | 3000.15 | 3000.15 | 2954.87 | 38620229 |
| 1729803600 | 2991.79 | 13.28 | 0.45 | 2983.18 | 3007.32 | 2982.53 | 38848886 |
| 1729717200 | 2978.51 | -64.27 | -2.11 | 3026.09 | 3026.09 | 2940.78 | 61960970 |
| 1729630800 | 3042.78 | -2.76 | -0.09 | 3038.93 | 3052.09 | 3030.48 | 26780267 |
| 1729544400 | 3045.54 | -6.35 | -0.21 | 3055.34 | 3058.11 | 3034.51 | 27720466 |
| 1729285200 | 3051.89 | 23.29 | 0.77 | 3040.06 | 3052.57 | 3025.61 | 26184299 |
| 1729198800 | 3028.6 | 6.2 | 0.21 | 3031.14 | 3032.4 | 3016.42 | 30127594 |
| 1729112400 | 3022.4 | -0.69 | -0.02 | 3018.73 | 3024.11 | 3007.65 | 32066695 |
| 1729026000 | 3023.09 | 17.21 | 0.57 | 3015.98 | 3031.9 | 3008.89 | 36499188 |
| 1728939600 | 3005.88 | 21.8 | 0.73 | 2983.35 | 3009.77 | 2978.62 | 33814527 |
| 1728680400 | 2984.08 | 35.07 | 1.19 | 2956.76 | 2989.95 | 2956.69 | 32216755 |
| 1728594000 | 2949.01 | -12.58 | -0.42 | 2956.2199 | 2958.2 | 2940.75 | 33367149 |
| 1728507600 | 2961.59 | 3.5 | 0.12 | 2962.98 | 2969.75 | 2954.94 | 28066025 |
| 1728421200 | 2958.09 | 18.27 | 0.62 | 2949.21 | 2964.32 | 2948.27 | 32796709 |
| 1728334800 | 2939.82 | -33.34 | -1.12 | 2966.86 | 2967.42 | 2928.19 | 31440013 |
| 1728075600 | 2973.16 | 18.94 | 0.64 | 2964.41 | 2976.39 | 2947.7399 | 28600054 |
| 1727989200 | 2954.2199 | -22.67 | -0.76 | 2964.2399 | 2966.44 | 2943.96 | 27582080 |
| 1727902800 | 2976.89 | 2.92 | 0.10 | 2955.06 | 2978.69 | 2943.92 | 30936374 |
| 1727816400 | 2973.9699 | -11.39 | -0.38 | 2984.77 | 2994.31 | 2962.33 | 34089659 |
| 1727730000 | 2985.36 | 6.16 | 0.21 | 2979.8 | 2991.41 | 2964.12 | 36832351 |
| 1727470800 | 2979.2 | -10.28 | -0.34 | 2990.66 | 2997.05 | 2974.76 | 35610584 |
| 1727384400 | 2989.48 | 29.83 | 1.01 | 2981.01 | 2998.39 | 2981.01 | 42144610 |
| 1727298000 | 2959.65 | 10.09 | 0.34 | 2956.08 | 2965.77 | 2940.45 | 36714105 |
| 1727211600 | 2949.56 | 4.36 | 0.15 | 2947.51 | 2962.98 | 2934.15 | 37660694 |
| 1727125200 | 2945.2 | 17.56 | 0.60 | 2937.21 | 2947.44 | 2931.17 | 38539983 |
| 1726866000 | 2927.64 | -0.92 | -0.03 | 2922.44 | 2933.6 | 2915.08 | 67207825 |
| 1726779600 | 2928.56 | 42.22 | 1.46 | 2931.61 | 2942.88 | 2911.27 | 41041542 |
| 1726693200 | 2886.34 | -22.53 | -0.77 | 2907.29 | 2919.81 | 2883.43 | 36947186 |
| 1726606800 | 2908.87 | -6.23 | -0.21 | 2922.45 | 2922.45 | 2889.56 | 34013487 |
| 1726520400 | 2915.1 | -0.05 | -0.00 | 2927.94 | 2938.01 | 2906.67 | 37773517 |
| 1726261200 | 2915.15 | 14.53 | 0.50 | 2905.57 | 2920.4899 | 2900.25 | 35388493 |
| 1726174800 | 2900.62 | 18.89 | 0.66 | 2885.37 | 2902.8 | 2867.65 | 37512473 |
| 1726088400 | 2881.73 | 47.54 | 1.68 | 2835.02 | 2883.92 | 2810.54 | 50626086 |
| 1726002000 | 2834.19 | 5.82 | 0.21 | 2831.51 | 2853.23 | 2814.04 | 32226941 |
| 1725915600 | 2828.37 | 21.76 | 0.78 | 2815.2199 | 2830.85 | 2808.86 | 37651228 |
| 1725656400 | 2806.61 | -0.03 | -0.00 | 2805.7 | 2831.2399 | 2799.87 | 41433451 |
| 1725570000 | 2806.64 | -5.08 | -0.18 | 2812.29 | 2828.37 | 2798.46 | 34139868 |
| 1725483600 | 2811.7199 | 7.56 | 0.27 | 2804.45 | 2819.38 | 2798.39 | 34982208 |
| 1725397200 | 2804.16 | -51.59 | -1.81 | 2841.61 | 2858.12 | 2790.7199 | 41919894 |
| 1725051600 | 2855.75 | 10.35 | 0.36 | 2851.04 | 2862.91 | 2837.4899 | 35504892 |
| 1724965200 | 2845.4 | -3.26 | -0.11 | 2852.78 | 2864.14 | 2832.65 | 33267756 |
| 1724878800 | 2848.66 | -33.86 | -1.17 | 2883.38 | 2889.3 | 2829.7 | 42399803 |
| 1724792400 | 2882.52 | 31.18 | 1.09 | 2848.48 | 2884.14 | 2843.12 | 44955411 |
| 1724706000 | 2851.34 | 13.88 | 0.49 | 2839.11 | 2867.9899 | 2838.76 | 40962020 |
| 1724446800 | 2837.46 | 13.25 | 0.47 | 2836.12 | 2844.2399 | 2824.23 | 36791712 |
| 1724360400 | 2824.21 | -13.17 | -0.46 | 2834.14 | 2841.11 | 2816.12 | 32732685 |
| 1724274000 | 2837.38 | 34.29 | 1.22 | 2808.45 | 2838.4899 | 2807.4899 | 36463317 |
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
