Hot Features
プレミアム
DJ US Technology (DJUSTC)
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 |
|---|---|---|---|---|---|---|---|
| 1738706400 | 6973.15 | 106.8 | 1.56 | 6893.93 | 6981.69 | 6884.9 | 1172477842 |
| 1738620000 | 6866.35 | -103.78 | -1.49 | 6805.05 | 6919.35 | 6779.56 | 1262447442 |
| 1738360800 | 6970.13 | -28.29 | -0.40 | 7076.18 | 7120.27 | 6944.48 | 1313915754 |
| 1738274400 | 6998.42 | -4.63 | -0.07 | 6994.93 | 7047.83 | 6907.46 | 1285890859 |
| 1738188000 | 7003.05 | -62.18 | -0.88 | 7028.86 | 7030.12 | 6923.96 | 1178914299 |
| 1738101600 | 7065.23 | 231.01 | 3.38 | 6892.23 | 7074.4 | 6831.47 | 1562302080 |
| 1738015200 | 6834.22 | -349.34 | -4.86 | 6832.62 | 6937.52 | 6778.34 | 2057411838 |
| 1737756000 | 7183.56 | -46.24 | -0.64 | 7257.48 | 7268.89 | 7156.51 | 973992110 |
| 1737669600 | 7229.8 | 14.55 | 0.20 | 7171.44 | 7229.81 | 7159.28 | 835219570 |
| 1737583200 | 7215.25 | 147.23 | 2.08 | 7156.54 | 7231.87 | 7146.28 | 1052923985 |
| 1737496800 | 7068.02 | 32.16 | 0.46 | 7055.6 | 7087.85 | 6993.17 | 1085976059 |
| 1737151200 | 7035.86 | 109.89 | 1.59 | 7061.96 | 7062.76 | 6993.58 | 1117615793 |
| 1737064800 | 6925.97 | -85.77 | -1.22 | 7052.51 | 7054.73 | 6924.83 | 914670408 |
| 1736978400 | 7011.74 | 167.77 | 2.45 | 6942.79 | 7029.13 | 6917.68 | 908124444 |
| 1736892000 | 6843.97 | -18.89 | -0.28 | 6908.28 | 6923.24 | 6792.52 | 839396079 |
| 1736805600 | 6862.86 | -58.38 | -0.84 | 6797.63 | 6868.99 | 6771.88 | 901452693 |
| 1736546400 | 6921.24 | -131.85 | -1.87 | 6991 | 6991 | 6862.85 | 1057107958 |
| 1736373600 | 7053.09 | -4.95 | -0.07 | 7064.01 | 7090.21 | 6987.89 | 928081176 |
| 1736287200 | 7058.04 | -165.34 | -2.29 | 7262.32 | 7262.39 | 7033.85 | 1135173789 |
| 1736200800 | 7223.38 | 125.8 | 1.77 | 7189.75 | 7284.11 | 7189.75 | 1159284558 |
| 1735941600 | 7097.58 | 112.43 | 1.61 | 7025.6 | 7105.85 | 7019.78 | 872148006 |
| 1735855200 | 6985.15 | 5.51 | 0.08 | 7025.47 | 7069.88 | 6909.33 | 862024168 |
| 1735682400 | 6979.64 | -75.26 | -1.07 | 7069.65 | 7074.65 | 6967.44 | 690754931 |
| 1735596000 | 7054.9 | -79.18 | -1.11 | 7028.01 | 7113.38 | 6998.96 | 763230112 |
| 1735336800 | 7134.08 | -106.18 | -1.47 | 7195.53 | 7203.1 | 7060.78 | 745394880 |
| 1735250400 | 7240.26 | -1.23 | -0.02 | 7221.12 | 7263.62 | 7189.49 | 566929777 |
| 1735077600 | 7241.49 | 74.38 | 1.04 | 7190.48 | 7241.49 | 7183.17 | 490672354 |
| 1734991200 | 7167.11 | 94.04 | 1.33 | 7104.64 | 7171.28 | 7061.97 | 887065144 |
| 1734732000 | 7073.07 | 99.58 | 1.43 | 6914.94 | 7133.01 | 6895.45 | 0 |
| 1734645600 | 6973.49 | 3.66 | 0.05 | 7044.2 | 7072.97 | 6967.23 | 1192570999 |
| 1734559200 | 6969.83 | -230.1 | -3.20 | 7217.81 | 7246.29 | 6952.17 | 1320044235 |
| 1734472800 | 7199.93 | -37.34 | -0.52 | 7182.84 | 7228.34 | 7156.28 | 1136936590 |
| 1734386400 | 7237.27 | 92.31 | 1.29 | 7169.09 | 7251.36 | 7159.48 | 1314581464 |
| 1734127200 | 7144.96 | 16.31 | 0.23 | 7189.07 | 7220.24 | 7100.24 | 1125905472 |
| 1734040800 | 7128.65 | -42.13 | -0.59 | 7129.59 | 7167.85 | 7112.17 | 904907742 |
| 1733954400 | 7170.78 | 141.36 | 2.01 | 7084.89 | 7186.22 | 7081.6 | 1116885173 |
| 1733868000 | 7029.42 | -41.71 | -0.59 | 7085.46 | 7132.21 | 7004.72 | 1167729990 |
| 1733781600 | 7071.13 | -40.58 | -0.57 | 7073.66 | 7096.68 | 7043.84 | 1199791001 |
| 1733522400 | 7111.71 | 33.1 | 0.47 | 7082.17 | 7136.69 | 7078.41 | 1141917671 |
| 1733436000 | 7078.61 | -27.12 | -0.38 | 7114.34 | 7116.66 | 7072.32 | 1151747235 |
| 1733349600 | 7105.73 | 129.78 | 1.86 | 7040.8 | 7107.93 | 7037.49 | 1248077374 |
| 1733263200 | 6975.95 | 52.73 | 0.76 | 6906.23 | 6977.79 | 6896.78 | 1139040927 |
| 1733176800 | 6923.22 | 83.71 | 1.22 | 6846.29 | 6946.56 | 6846.13 | 1203866644 |
| 1732917600 | 6839.51 | 59.27 | 0.87 | 6788.37 | 6853.05 | 6777.18 | 607124754 |
| 1732744800 | 6780.24 | -71.84 | -1.05 | 6814.04 | 6814.04 | 6719.06 | 953249404 |
| 1732658400 | 6852.08 | 51.86 | 0.76 | 6828.23 | 6865.77 | 6821.3 | 978615183 |
| 1732572000 | 6800.22 | -3.66 | -0.05 | 6850.21 | 6866.4 | 6760.65 | 1549486784 |
| 1732312800 | 6803.88 | -17.74 | -0.26 | 6800.62 | 6827.56 | 6766.59 | 1121187924 |
| 1732226400 | 6821.62 | 5.53 | 0.08 | 6879.34 | 6904.35 | 6710.32 | 1433939299 |
| 1732140000 | 6816.09 | -14.89 | -0.22 | 6829.41 | 6835.53 | 6721.44 | 1015828598 |
| 1732053600 | 6830.98 | 90.6 | 1.34 | 6710.98 | 6834.72 | 6710.98 | 1114200747 |
| 1731967200 | 6740.38 | 26.66 | 0.40 | 6702.64 | 6765.55 | 6683.08 | 1159706049 |
| 1731708000 | 6713.72 | -173.22 | -2.52 | 6808.56 | 6811.53 | 6683.62 | 1203160087 |
| 1731621600 | 6886.94 | -12.53 | -0.18 | 6909.44 | 6922.28 | 6869.77 | 963294477 |
| 1731535200 | 6899.47 | -34.05 | -0.49 | 6921.81 | 6956.46 | 6880.03 | 1032034902 |
| 1731448800 | 6933.52 | 34.18 | 0.50 | 6902.83 | 6941.86 | 6880.89 | 938523477 |
| 1731362400 | 6899.34 | -40.83 | -0.59 | 6942.44 | 6943.61 | 6858.52 | 1013675664 |
| 1731103200 | 6940.17 | -27.49 | -0.39 | 6961.62 | 6979.09 | 6921.24 | 983776222 |
| 1731016800 | 6967.66 | 142.96 | 2.09 | 6871.38 | 6973.03 | 6871.38 | 1142063305 |
| 1730930400 | 6824.7 | 169.2 | 2.54 | 6744.17 | 6837.04 | 6735.66 | 1324336803 |
| 1730844000 | 6655.5 | 93.91 | 1.43 | 6590.31 | 6663.4 | 6590.31 | 971209262 |
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
