Hot Features
プレミアム
DJ US Trucking (DJUSTK)
DOWI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1915.8 | 17.71 | 0.93 | 1893.29 | 1917.68 | 1880.75 | 3891317 |
| 1732053600 | 1898.09 | -12.81 | -0.67 | 1892.45 | 1910.39 | 1891.36 | 4076594 |
| 1731967200 | 1910.9 | -6.17 | -0.32 | 1928.85 | 1941.36 | 1909.25 | 5083391 |
| 1731708000 | 1917.07 | -52.04 | -2.64 | 1958.94 | 1959.95 | 1913.8 | 5895848 |
| 1731621600 | 1969.11 | -18.77 | -0.94 | 1990.01 | 1999.78 | 1961.85 | 4745286 |
| 1731535200 | 1987.88 | -14.71 | -0.73 | 2000.97 | 2006.53 | 1978.04 | 6164247 |
| 1731448800 | 2002.59 | -49.97 | -2.43 | 2042.08 | 2046.21 | 2001.7 | 6792543 |
| 1731362400 | 2052.56 | 40.06 | 1.99 | 2019.63 | 2071.67 | 2019.63 | 7572411 |
| 1731103200 | 2012.5 | 28.6 | 1.44 | 1984.12 | 2015.86 | 1970.6 | 7251925 |
| 1731016800 | 1983.9 | -49.41 | -2.43 | 2033 | 2033.14 | 1980.44 | 6950658 |
| 1730930400 | 2033.31 | 175.6 | 9.45 | 1901.57 | 2043.18 | 1901.57 | 13286200 |
| 1730844000 | 1857.71 | 38.92 | 2.14 | 1815.27 | 1859.24 | 1811.54 | 5900974 |
| 1730757600 | 1818.79 | 22.82 | 1.27 | 1791.76 | 1830.68 | 1791.26 | 4642209 |
| 1730494800 | 1795.97 | -1.86 | -0.10 | 1801.41 | 1817.19 | 1794.96 | 4571559 |
| 1730408400 | 1797.83 | -23.58 | -1.29 | 1817.25 | 1825.02 | 1797.77 | 6279046 |
| 1730322000 | 1821.41 | 45.78 | 2.58 | 1773.38 | 1861.33 | 1770.32 | 9665308 |
| 1730235600 | 1775.63 | 1.54 | 0.09 | 1773.62 | 1786.64 | 1759.06 | 6503103 |
| 1730149200 | 1774.09 | 35.58 | 2.05 | 1747.47 | 1776.35 | 1741.73 | 6127619 |
| 1729890000 | 1738.51 | 58.43 | 3.48 | 1686.53 | 1748.77 | 1686.53 | 7720720 |
| 1729803600 | 1680.08 | 14.38 | 0.86 | 1668.22 | 1687.83 | 1660.27 | 8504934 |
| 1729717200 | 1665.7 | -52.01 | -3.03 | 1685.81 | 1705.02 | 1645.98 | 11937484 |
| 1729630800 | 1717.71 | 9 | 0.53 | 1695.21 | 1725.99 | 1685.98 | 6145725 |
| 1729544400 | 1708.71 | -19.89 | -1.15 | 1726.48 | 1726.48 | 1694.28 | 6038629 |
| 1729285200 | 1728.6 | -9.13 | -0.53 | 1739.83 | 1742.88 | 1718.36 | 5608245 |
| 1729198800 | 1737.73 | -37.27 | -2.10 | 1768.72 | 1772.26 | 1731.73 | 5687999 |
| 1729112400 | 1775 | 30.22 | 1.73 | 1750.11 | 1810.15 | 1750.11 | 9388807 |
| 1729026000 | 1744.78 | -9.9 | -0.56 | 1754.09 | 1776.41 | 1743.21 | 7124997 |
| 1728939600 | 1754.68 | 19.16 | 1.10 | 1728.72 | 1755.8 | 1714.36 | 4536580 |
| 1728680400 | 1735.52 | 51.66 | 3.07 | 1692.46 | 1737.1 | 1692.46 | 4457909 |
| 1728594000 | 1683.86 | -3.11 | -0.18 | 1676.2 | 1685.72 | 1662.33 | 4764714 |
| 1728507600 | 1686.97 | 15.95 | 0.95 | 1677.46 | 1698.6 | 1675.08 | 5964586 |
| 1728421200 | 1671.02 | 28.99 | 1.77 | 1647.1 | 1674.98 | 1643.06 | 4587004 |
| 1728334800 | 1642.03 | -8.26 | -0.50 | 1638.2 | 1648.9 | 1615.43 | 5111215 |
| 1728075600 | 1650.29 | -6.12 | -0.37 | 1685.29 | 1686.61 | 1639.6099 | 6941702 |
| 1727989200 | 1656.41 | -20.45 | -1.22 | 1672.27 | 1672.27 | 1647.89 | 5332306 |
| 1727902800 | 1676.8599 | -9.21 | -0.55 | 1677.32 | 1694.17 | 1673.73 | 4641528 |
| 1727816400 | 1686.07 | -27.85 | -1.62 | 1705.28 | 1705.28 | 1667.83 | 6015874 |
| 1727730000 | 1713.92 | 0.33 | 0.02 | 1714.09 | 1745.51 | 1702.99 | 8899325 |
| 1727470800 | 1713.59 | 14.05 | 0.83 | 1711.34 | 1744.18 | 1704.05 | 5453215 |
| 1727384400 | 1699.54 | -30.19 | -1.75 | 1737.65 | 1762.94 | 1689 | 5292413 |
| 1727298000 | 1729.73 | -9.34 | -0.54 | 1746.92 | 1765.01 | 1725.12 | 4443523 |
| 1727211600 | 1739.07 | 31.36 | 1.84 | 1716.59 | 1739.85 | 1716.59 | 5071035 |
| 1727125200 | 1707.71 | 16.24 | 0.96 | 1703.41 | 1709 | 1689.37 | 4550821 |
| 1726866000 | 1691.47 | -66.74 | -3.80 | 1753.24 | 1753.24 | 1685.61 | 10725970 |
| 1726779600 | 1758.21 | 51.44 | 3.01 | 1746.77 | 1777.51 | 1746.77 | 6880405 |
| 1726693200 | 1706.77 | 13.55 | 0.80 | 1701.06 | 1742.08 | 1692.13 | 5951216 |
| 1726606800 | 1693.22 | 16.22 | 0.97 | 1683.69 | 1716.21 | 1679.4 | 4775503 |
| 1726520400 | 1677 | -4.09 | -0.24 | 1688.43 | 1699.4 | 1664.97 | 4416715 |
| 1726261200 | 1681.09 | 18.19 | 1.09 | 1669.38 | 1689.71 | 1665.93 | 5638061 |
| 1726174800 | 1662.9 | 24.61 | 1.50 | 1646.53 | 1666.03 | 1631.3699 | 6877949 |
| 1726088400 | 1638.29 | -6.64 | -0.40 | 1640.3699 | 1640.59 | 1581.23 | 5826462 |
| 1726002000 | 1644.93 | 1.9 | 0.12 | 1644.89 | 1648.92 | 1627.69 | 4693002 |
| 1725915600 | 1643.03 | 32.98 | 2.05 | 1613.75 | 1652.74 | 1613.75 | 5848709 |
| 1725656400 | 1610.05 | -9.53 | -0.59 | 1619.9 | 1634.3 | 1596.64 | 6025324 |
| 1725570000 | 1619.58 | -80.38 | -4.73 | 1645.65 | 1648.6199 | 1580.59 | 9696310 |
| 1725483600 | 1699.96 | 24.88 | 1.49 | 1703.09 | 1708.25 | 1684.92 | 5029023 |
| 1725397200 | 1675.08 | 4.92 | 0.29 | 1667.66 | 1689.05 | 1641.76 | 6608607 |
| 1725051600 | 1670.16 | 6.99 | 0.42 | 1666 | 1671.75 | 1636.15 | 6443055 |
| 1724965200 | 1663.17 | -17.29 | -1.03 | 1690.11 | 1694.61 | 1657.66 | 5180934 |
| 1724878800 | 1680.46 | 7.39 | 0.44 | 1674.8 | 1689.88 | 1670.44 | 4331472 |
| 1724792400 | 1673.07 | -52.15 | -3.02 | 1716.23 | 1717.24 | 1663.96 | 4710194 |
| 1724706000 | 1725.22 | -35.24 | -2.00 | 1764.1 | 1772.94 | 1723.62 | 4027703 |
| 1724446800 | 1760.46 | 30.17 | 1.74 | 1736.81 | 1766.32 | 1735.17 | 3280646 |
| 1724360400 | 1730.29 | -14.65 | -0.84 | 1743.24 | 1758.18 | 1724.84 | 3082017 |
| 1724274000 | 1744.94 | 40.42 | 2.37 | 1710.56 | 1745.73 | 1710.56 | 3535681 |
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
