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チャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1735596000 | 2941.86 | -35.98 | -1.21 | 2953.91 | 2954.51 | 2929.18 | 27930441 |
| 1735336800 | 2977.84 | -15.11 | -0.50 | 2975.04 | 2995.18 | 2966.06 | 25968559 |
| 1735250400 | 2992.95 | 9.31 | 0.31 | 2968.36 | 3001.32 | 2968.36 | 24654269 |
| 1735077600 | 2983.64 | 38.25 | 1.30 | 2946.43 | 2984.43 | 2944.68 | 15113744 |
| 1734991200 | 2945.39 | -13.15 | -0.44 | 2953.4 | 2954.34 | 2926.06 | 34652694 |
| 1734732000 | 2958.54 | 17.98 | 0.61 | 2929.2399 | 2987.46 | 2923.73 | 77207646 |
| 1734645600 | 2940.56 | 13.13 | 0.45 | 2934.93 | 2970.03 | 2934.93 | 48680456 |
| 1734559200 | 2927.43 | -94.4 | -3.12 | 3014.48 | 3019.3 | 2926.33 | 46447635 |
| 1734472800 | 3021.83 | -25.75 | -0.84 | 3038.37 | 3058.12 | 3015.82 | 36794947 |
| 1734386400 | 3047.58 | -13.85 | -0.45 | 3064.15 | 3080.41 | 3044.75 | 40132861 |
| 1734127200 | 3061.43 | -24.09 | -0.78 | 3078.56 | 3088.48 | 3056.89 | 29761422 |
| 1734040800 | 3085.52 | -2.08 | -0.07 | 3087.12 | 3107.78 | 3080.44 | 32323085 |
| 1733954400 | 3087.6 | -3.73 | -0.12 | 3101.64 | 3112.35 | 3087.04 | 37932015 |
| 1733868000 | 3091.33 | -15.03 | -0.48 | 3096.14 | 3104.9899 | 3078.02 | 39283777 |
| 1733781600 | 3106.36 | -19.44 | -0.62 | 3116.9 | 3123.81 | 3094.3 | 42757726 |
| 1733522400 | 3125.8 | 7.55 | 0.24 | 3123.17 | 3145.28 | 3122.95 | 35514797 |
| 1733436000 | 3118.25 | 15.36 | 0.50 | 3104.17 | 3123.08 | 3101.53 | 35971397 |
| 1733349600 | 3102.89 | 27.28 | 0.89 | 3083.35 | 3107.89 | 3081.42 | 35774796 |
| 1733263200 | 3075.61 | 6.63 | 0.22 | 3065.14 | 3078.96 | 3052.4 | 30549537 |
| 1733176800 | 3068.98 | -40.28 | -1.30 | 3090.6 | 3093.41 | 3059.89 | 34293218 |
| 1732917600 | 3109.26 | 9.86 | 0.32 | 3097.84 | 3114.28 | 3097.84 | 18365750 |
| 1732744800 | 3099.4 | -8.1 | -0.26 | 3112.35 | 3121.41 | 3098.5 | 25951276 |
| 1732658400 | 3107.5 | 3.21 | 0.10 | 3110.61 | 3110.61 | 3089.68 | 31171136 |
| 1732572000 | 3104.29 | 34.79 | 1.13 | 3088.54 | 3114.45 | 3085.36 | 52602900 |
| 1732312800 | 3069.5 | 47.7 | 1.58 | 3021.2 | 3071.93 | 3021.2 | 39830898 |
| 1732226400 | 3021.8 | 19.75 | 0.66 | 2988.4 | 3023.85 | 2973.33 | 37088282 |
| 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 |
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
