Hot Features
プレミアム
DJ US Trucking (DJUSTK)
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 |
|---|---|---|---|---|---|---|---|
| 1750107600 | 1410.72 | 11.31 | 0.81 | 1408.96 | 1424.3599 | 1394.03 | 7715939 |
| 1749848400 | 1399.41 | -18.87 | -1.33 | 1410.19 | 1413.96 | 1392.55 | 7399548 |
| 1749762000 | 1418.28 | 8.78 | 0.62 | 1402.04 | 1418.41 | 1384.74 | 5867940 |
| 1749675600 | 1409.5 | -45.1 | -3.10 | 1458.68 | 1468.08 | 1404.66 | 7177914 |
| 1749589200 | 1454.6 | 42.76 | 3.03 | 1423.44 | 1456.6099 | 1415.56 | 8730411 |
| 1749502800 | 1411.84 | 13.06 | 0.93 | 1407.1099 | 1424.68 | 1395.84 | 6098808 |
| 1749243600 | 1398.78 | 8.41 | 0.60 | 1410.1099 | 1419.41 | 1392.79 | 6307319 |
| 1749157200 | 1390.3699 | -12.48 | -0.89 | 1395.15 | 1406.32 | 1377.9 | 6478309 |
| 1749070800 | 1402.85 | -7.52 | -0.53 | 1409.59 | 1413.28 | 1387.97 | 6138626 |
| 1748984400 | 1410.3699 | 27.4 | 1.98 | 1384.05 | 1418.8699 | 1373.57 | 6967101 |
| 1748898000 | 1382.97 | -6.64 | -0.48 | 1401.42 | 1401.42 | 1360.82 | 7887045 |
| 1748638800 | 1389.6099 | -19.43 | -1.38 | 1407.58 | 1410.39 | 1380.59 | 10087095 |
| 1748552400 | 1409.04 | 1.78 | 0.13 | 1412.83 | 1422.58 | 1394.99 | 7535000 |
| 1748466000 | 1407.26 | -14.38 | -1.01 | 1425.89 | 1432.09 | 1405.8 | 5348560 |
| 1748379600 | 1421.64 | 26.99 | 1.94 | 1410.91 | 1426.69 | 1400.06 | 6750745 |
| 1748034000 | 1394.65 | -18.4 | -1.30 | 1404 | 1404 | 1377.74 | 4682661 |
| 1747947600 | 1413.05 | -7.87 | -0.55 | 1419.47 | 1420.03 | 1402.84 | 7960112 |
| 1747861200 | 1420.92 | -48.26 | -3.28 | 1448.71 | 1457.08 | 1419.64 | 7360226 |
| 1747774800 | 1469.18 | -15.02 | -1.01 | 1478.9 | 1491.18 | 1464.05 | 6638536 |
| 1747688400 | 1484.2 | -10.02 | -0.67 | 1475.31 | 1491.66 | 1466.77 | 7185243 |
| 1747429200 | 1494.22 | 13.77 | 0.93 | 1487 | 1495.6099 | 1475.3 | 6183351 |
| 1747342800 | 1480.45 | -15.72 | -1.05 | 1483.94 | 1493.19 | 1474.8 | 7796721 |
| 1747256400 | 1496.17 | 9.55 | 0.64 | 1480.82 | 1499.89 | 1466.29 | 7198083 |
| 1747170000 | 1486.6199 | -28.44 | -1.88 | 1519.04 | 1519.04 | 1486.6199 | 9254402 |
| 1747083600 | 1515.06 | 152.13 | 11.16 | 1434.66 | 1536.29 | 1434.66 | 20565714 |
| 1746824400 | 1362.93 | -16.98 | -1.23 | 1378.8 | 1382.35 | 1357.22 | 6877738 |
| 1746738000 | 1379.91 | 39 | 2.91 | 1346.92 | 1393.66 | 1345.03 | 9680463 |
| 1746651600 | 1340.91 | 21.82 | 1.65 | 1325.71 | 1346.84 | 1325.71 | 8037100 |
| 1746565200 | 1319.09 | -25.34 | -1.88 | 1337.63 | 1338.06 | 1313.05 | 5888175 |
| 1746478800 | 1344.43 | -10.19 | -0.75 | 1347.1099 | 1363.83 | 1342.75 | 7783784 |
| 1746219600 | 1354.6199 | 66.35 | 5.15 | 1299.7 | 1370.39 | 1299.7 | 12068201 |
| 1746133200 | 1288.27 | -19.3 | -1.48 | 1304.69 | 1312.93 | 1280.52 | 11702835 |
| 1746046800 | 1307.57 | 35.41 | 2.78 | 1270.3599 | 1310.52 | 1251.92 | 14491970 |
| 1745960400 | 1272.16 | 2.14 | 0.17 | 1259.97 | 1277.13 | 1250.89 | 11198528 |
| 1745874000 | 1270.02 | 7.82 | 0.62 | 1263.24 | 1276.31 | 1252 | 11438675 |
| 1745614800 | 1262.2 | -126.51 | -9.11 | 1292.28 | 1295.59 | 1244.48 | 18044536 |
| 1745528400 | 1388.71 | 42.26 | 3.14 | 1333.71 | 1391.28 | 1324.63 | 9966989 |
| 1745442000 | 1346.45 | 22.16 | 1.67 | 1382.63 | 1437.71 | 1340.27 | 14478340 |
| 1745355600 | 1324.29 | 20.42 | 1.57 | 1308.99 | 1330.29 | 1296.01 | 7967007 |
| 1745269200 | 1303.8699 | -31.2 | -2.34 | 1317.25 | 1317.51 | 1273.4 | 7648019 |
| 1744923600 | 1335.07 | 49.11 | 3.82 | 1293.54 | 1342.31 | 1293.54 | 7748408 |
| 1744837200 | 1285.96 | -51.02 | -3.82 | 1312.3 | 1316.8699 | 1269.38 | 9868682 |
| 1744750800 | 1336.98 | -26.33 | -1.93 | 1362.57 | 1369.78 | 1324.8599 | 6463068 |
| 1744664400 | 1363.31 | 33.84 | 2.55 | 1339.7 | 1366.25 | 1332.5 | 7349760 |
| 1744405200 | 1329.47 | -38.01 | -2.78 | 1357.05 | 1357.05 | 1279.39 | 12251571 |
| 1744318800 | 1367.48 | -80.91 | -5.59 | 1424.05 | 1424.05 | 1323.69 | 10969902 |
| 1744232400 | 1448.39 | 154.33 | 11.93 | 1282.89 | 1463.21 | 1272.59 | 17785261 |
| 1744146000 | 1294.06 | -19.4 | -1.48 | 1341.54 | 1364.72 | 1273.89 | 10298338 |
| 1744059600 | 1313.46 | -4.1 | -0.31 | 1318.31 | 1396.93 | 1259.54 | 13364552 |
| 1743800400 | 1317.56 | -27.27 | -2.03 | 1323.78 | 1337.24 | 1247.65 | 16730945 |
| 1743714000 | 1344.83 | -160.79 | -10.68 | 1483.96 | 1483.96 | 1328.77 | 12822386 |
| 1743627600 | 1505.6199 | 33.14 | 2.25 | 1450.19 | 1510.5 | 1450.19 | 6066512 |
| 1743541200 | 1472.48 | 15.45 | 1.06 | 1452.02 | 1483.35 | 1436.39 | 6954202 |
| 1743454800 | 1457.03 | 2.86 | 0.20 | 1441.99 | 1465.59 | 1428.9 | 7832711 |
| 1743195600 | 1454.17 | -52.27 | -3.47 | 1498.14 | 1501.3599 | 1453.1099 | 6810997 |
| 1743109200 | 1506.44 | 7.79 | 0.52 | 1499.1 | 1517.3699 | 1491.45 | 8128886 |
| 1743022800 | 1498.65 | 6.88 | 0.46 | 1487.41 | 1503.2 | 1484.96 | 8114456 |
| 1742936400 | 1491.77 | -19.17 | -1.27 | 1510.73 | 1516.59 | 1485.6099 | 8362677 |
| 1742850000 | 1510.94 | 42.67 | 2.91 | 1483.1 | 1512.46 | 1483.1 | 8075629 |
| 1742590800 | 1468.27 | 24.2 | 1.68 | 1435.24 | 1468.75 | 1416.95 | 15763410 |
| 1742504400 | 1444.07 | -13.56 | -0.93 | 1448.18 | 1464.8 | 1435.98 | 10883778 |
| 1742418000 | 1457.63 | 2.08 | 0.14 | 1457.79 | 1461.55 | 1436.02 | 10224565 |
| 1742331600 | 1455.55 | -29.72 | -2.00 | 1482.74 | 1482.74 | 1444.3 | 6569235 |
| 1742245200 | 1485.27 | 26.34 | 1.81 | 1454.1 | 1492.46 | 1438.01 | 8473968 |
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
