Hot Features
プレミアム
DJ US Semiconductors (DJUSSC)
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 |
|---|---|---|---|---|---|---|---|
| 1737756000 | 20979.7 | -452.51 | -2.11 | 21563.32 | 21592.22 | 20870.53 | 471104345 |
| 1737669600 | 21432.21 | -8.32 | -0.04 | 21122.52 | 21432.21 | 21006.15 | 366571552 |
| 1737583200 | 21440.53 | 585.48 | 2.81 | 21291.35 | 21617.42 | 21207.56 | 469730393 |
| 1737496800 | 20855.05 | 359.46 | 1.75 | 20689.41 | 21008.66 | 20467.63 | 471147501 |
| 1737151200 | 20495.59 | 625.09 | 3.15 | 20353.21 | 20546.24 | 20208.05 | 545833936 |
| 1737064800 | 19870.5 | -207.26 | -1.03 | 20445.44 | 20478.64 | 19865.81 | 422420661 |
| 1736978400 | 20077.76 | 545.78 | 2.79 | 19839.69 | 20114.78 | 19606.06 | 413919733 |
| 1736892000 | 19531.98 | -85.19 | -0.43 | 19924.41 | 19986.48 | 19310.83 | 380212880 |
| 1736805600 | 19617.17 | -203.65 | -1.03 | 19190.64 | 19645.14 | 19190.64 | 414850040 |
| 1736546400 | 19820.82 | -554.69 | -2.72 | 20066.83 | 20066.83 | 19613.62 | 476519855 |
| 1736373600 | 20375.51 | -49.34 | -0.24 | 20617.14 | 20704.58 | 20092.04 | 444246035 |
| 1736287200 | 20424.85 | -903.78 | -4.24 | 21724.6 | 21724.6 | 20377.61 | 616151964 |
| 1736200800 | 21328.63 | 606.07 | 2.92 | 21237.38 | 21650.17 | 21212.64 | 564905621 |
| 1735941600 | 20722.56 | 661.11 | 3.30 | 20265.36 | 20769.02 | 20264.6 | 421297233 |
| 1735855200 | 20061.45 | 357.92 | 1.82 | 19947.89 | 20241.43 | 19747.97 | 391018643 |
| 1735682400 | 19703.53 | -348.42 | -1.74 | 20103.75 | 20114.25 | 19657.32 | 323642589 |
| 1735596000 | 20051.95 | -164.93 | -0.82 | 19836.13 | 20359.93 | 19731.19 | 371674361 |
| 1735336800 | 20216.88 | -331.35 | -1.61 | 20382.36 | 20437.67 | 19900.09 | 353965429 |
| 1735250400 | 20548.23 | 50.34 | 0.25 | 20408.56 | 20647.46 | 20283.29 | 263299404 |
| 1735077600 | 20497.89 | 204.68 | 1.01 | 20449.46 | 20584.55 | 20314.97 | 226121405 |
| 1734991200 | 20293.21 | 719.66 | 3.68 | 19821.12 | 20303.94 | 19772.81 | 418658520 |
| 1734732000 | 19573.55 | 440.94 | 2.30 | 19048.08 | 19806.22 | 18941.83 | 883177700 |
| 1734645600 | 19132.61 | -58.59 | -0.31 | 19441.42 | 19532.16 | 19079.48 | 550469730 |
| 1734559200 | 19191.2 | -567.69 | -2.87 | 20058.1 | 20259.92 | 19075.32 | 619264175 |
| 1734472800 | 19758.89 | -340.48 | -1.69 | 19646.47 | 19854.56 | 19410.52 | 557722149 |
| 1734386400 | 20099.37 | 252.12 | 1.27 | 19935.97 | 20179.95 | 19676.31 | 602085778 |
| 1734127200 | 19847.25 | 460.99 | 2.38 | 20041.53 | 20192.3 | 19527.56 | 602751766 |
| 1734040800 | 19386.26 | -242.37 | -1.23 | 19350.72 | 19466.56 | 19200.17 | 378832869 |
| 1733954400 | 19628.63 | 630.34 | 3.32 | 19363.51 | 19738.85 | 19129.49 | 439972261 |
| 1733868000 | 18998.29 | -539.77 | -2.76 | 19554.35 | 19711.09 | 18880.15 | 466925646 |
| 1733781600 | 19538.06 | -333.35 | -1.68 | 19518.23 | 19702.71 | 19375.86 | 430091019 |
| 1733522400 | 19871.41 | -56.72 | -0.28 | 19888.96 | 20037.51 | 19703.3 | 421366373 |
| 1733436000 | 19928.13 | -162.96 | -0.81 | 20060.84 | 20136.2 | 19849.01 | 501838287 |
| 1733349600 | 20091.09 | 494.03 | 2.52 | 19906.23 | 20124.11 | 19661.66 | 541370686 |
| 1733263200 | 19597.06 | 100.01 | 0.51 | 19418.1 | 19658.91 | 19390.1 | 443273530 |
| 1733176800 | 19497.05 | 245.66 | 1.28 | 19319.61 | 19625.28 | 19310.15 | 487122794 |
| 1732917600 | 19251.39 | 345.33 | 1.83 | 19071.08 | 19400.42 | 19019.54 | 272581138 |
| 1732744800 | 18906.06 | -272.23 | -1.42 | 18977.22 | 18977.22 | 18514.97 | 411236925 |
| 1732658400 | 19178.29 | -22.56 | -0.12 | 19378.79 | 19514.52 | 19017.55 | 405460455 |
| 1732572000 | 19200.85 | -378.6 | -1.93 | 19674.75 | 19674.75 | 19172.91 | 614697293 |
| 1732312800 | 19579.45 | -364.19 | -1.83 | 19847.8 | 19986.66 | 19483.8 | 381330305 |
| 1732226400 | 19943.64 | 171.13 | 0.87 | 20152.46 | 20443.66 | 19302.72 | 622412439 |
| 1732140000 | 19772.51 | -176.38 | -0.88 | 19930.3 | 19945.07 | 19438.48 | 448215791 |
| 1732053600 | 19948.89 | 528.49 | 2.72 | 19458.62 | 19958.35 | 19440.71 | 410171925 |
| 1731967200 | 19420.4 | -35.1 | -0.18 | 19266.05 | 19539.97 | 19044.56 | 440171724 |
| 1731708000 | 19455.5 | -678.24 | -3.37 | 19830.69 | 19838.21 | 19286.04 | 497227480 |
| 1731621600 | 20133.74 | 7.71 | 0.04 | 20307.22 | 20384.95 | 20040.4 | 388809735 |
| 1731535200 | 20126.03 | -337.36 | -1.65 | 20442.53 | 20487.46 | 20094.32 | 398779453 |
| 1731448800 | 20463.39 | 111.68 | 0.55 | 20421.19 | 20625.91 | 20212.13 | 413076807 |
| 1731362400 | 20351.71 | -403.99 | -1.95 | 20776.5 | 20776.5 | 20172.45 | 394602998 |
| 1731103200 | 20755.7 | -151.03 | -0.72 | 20857.01 | 20977.57 | 20602.38 | 387361934 |
| 1731016800 | 20906.73 | 446.46 | 2.18 | 20648.59 | 20911.74 | 20632.17 | 470947075 |
| 1730930400 | 20460.27 | 736.49 | 3.73 | 20187.62 | 20540.69 | 20033.17 | 568231306 |
| 1730844000 | 19723.78 | 450.19 | 2.34 | 19417.43 | 19734.46 | 19406.56 | 363589257 |
| 1730757600 | 19273.59 | 14.36 | 0.07 | 19400.06 | 19641.54 | 19228.45 | 396310434 |
| 1730494800 | 19259.23 | 265.19 | 1.40 | 19176.23 | 19485.31 | 19147.63 | 524701817 |
| 1730408400 | 18994.04 | -844.5 | -4.26 | 19604.92 | 19604.92 | 18892.22 | 560013745 |
| 1730322000 | 19838.54 | -442.37 | -2.18 | 19928.82 | 20009.46 | 19656.03 | 439461549 |
| 1730235600 | 20280.91 | 321.03 | 1.61 | 19956.5 | 20388.57 | 19820.19 | 407490114 |
| 1730149200 | 19959.88 | -74.82 | -0.37 | 20159.13 | 20159.13 | 19928.42 | 343939716 |
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
