Hot Features
プレミアム
DJ US Travel and Tourism (DJUSTT)
DOWI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 |
|---|---|---|---|---|---|---|---|
| 1738015200 | 1121.85 | -5.46 | -0.48 | 1109.05 | 1135.1199 | 1109.05 | 41537460 |
| 1737756000 | 1127.31 | -12.59 | -1.10 | 1139.78 | 1140.64 | 1123.14 | 36253809 |
| 1737669600 | 1139.9 | 23.94 | 2.15 | 1115.6099 | 1140.1 | 1111.01 | 36879843 |
| 1737583200 | 1115.96 | -9.6 | -0.85 | 1125.95 | 1131.56 | 1114.97 | 44125190 |
| 1737496800 | 1125.56 | -24.22 | -2.11 | 1151.47 | 1155.68 | 1117.52 | 42554562 |
| 1737151200 | 1149.78 | 2.23 | 0.19 | 1158.2 | 1161.06 | 1147.77 | 50825344 |
| 1737064800 | 1147.55 | 13.45 | 1.19 | 1136.34 | 1157.1099 | 1131.78 | 49751062 |
| 1736978400 | 1134.1 | 26.18 | 2.36 | 1126.43 | 1140.89 | 1126.43 | 43536854 |
| 1736892000 | 1107.92 | -4.15 | -0.37 | 1118.6199 | 1123.75 | 1104.54 | 42314933 |
| 1736805600 | 1112.07 | 0.01 | 0.00 | 1101.39 | 1117.35 | 1099.73 | 45761644 |
| 1736546400 | 1112.06 | -9.07 | -0.81 | 1108.58 | 1122.06 | 1105.74 | 58709811 |
| 1736373600 | 1121.13 | -1.8 | -0.16 | 1124.58 | 1126.8599 | 1111.16 | 48342419 |
| 1736287200 | 1122.93 | -17.58 | -1.54 | 1149.05 | 1155.15 | 1122.2 | 57048762 |
| 1736200800 | 1140.51 | 10.12 | 0.90 | 1148.55 | 1151.6099 | 1136.64 | 54135011 |
| 1735941600 | 1130.39 | 12.58 | 1.13 | 1122.02 | 1135.7 | 1118.09 | 53820247 |
| 1735855200 | 1117.81 | 13.31 | 1.21 | 1117.71 | 1130.59 | 1108.71 | 56904191 |
| 1735682400 | 1104.5 | -5.33 | -0.48 | 1112.06 | 1114.31 | 1103.46 | 32009691 |
| 1735596000 | 1109.83 | -8.94 | -0.80 | 1107.24 | 1114.83 | 1098.33 | 39656276 |
| 1735336800 | 1118.77 | -12.97 | -1.15 | 1122.47 | 1124.28 | 1108.78 | 31918800 |
| 1735250400 | 1131.74 | -2.91 | -0.26 | 1130.13 | 1137.25 | 1128.02 | 26412286 |
| 1735077600 | 1134.65 | 6.13 | 0.54 | 1130.53 | 1134.65 | 1120.56 | 16047299 |
| 1734991200 | 1128.52 | 9.41 | 0.84 | 1122.22 | 1130.7 | 1114.15 | 31447988 |
| 1734732000 | 1119.1099 | 19.06 | 1.73 | 1096.39 | 1126.3 | 1095.93 | 70787103 |
| 1734645600 | 1100.05 | 0.67 | 0.06 | 1110.73 | 1118.16 | 1095.74 | 49562965 |
| 1734559200 | 1099.38 | -28.62 | -2.54 | 1132.26 | 1146.29 | 1097.73 | 73872121 |
| 1734472800 | 1128 | 3.97 | 0.35 | 1117 | 1129.48 | 1115.72 | 50576742 |
| 1734386400 | 1124.03 | -3.96 | -0.35 | 1127.31 | 1137.47 | 1122.77 | 61877797 |
| 1734127200 | 1127.99 | -22.52 | -1.96 | 1147.95 | 1152.29 | 1126.28 | 71055337 |
| 1734040800 | 1150.51 | -5.48 | -0.47 | 1167.45 | 1170.29 | 1150.1 | 67176696 |
| 1733954400 | 1155.99 | -11.12 | -0.95 | 1172 | 1172 | 1148.85 | 101550136 |
| 1733868000 | 1167.1099 | -0.74 | -0.06 | 1170.15 | 1174.77 | 1161.54 | 41749239 |
| 1733781600 | 1167.85 | -15.98 | -1.35 | 1173.3699 | 1183.18 | 1166.45 | 50027924 |
| 1733522400 | 1183.83 | 7.69 | 0.65 | 1182.64 | 1191.63 | 1178.84 | 57428039 |
| 1733436000 | 1176.14 | -41.4 | -3.40 | 1217.43 | 1219.23 | 1169.91 | 111533864 |
| 1733349600 | 1217.54 | 12.32 | 1.02 | 1203.06 | 1218.34 | 1197.16 | 34712424 |
| 1733263200 | 1205.22 | -12.18 | -1.00 | 1217.99 | 1218.16 | 1204.09 | 30201016 |
| 1733176800 | 1217.4 | 10.48 | 0.87 | 1207.3 | 1219.54 | 1204.78 | 27293276 |
| 1732917600 | 1206.92 | -2.86 | -0.24 | 1207.06 | 1213.41 | 1206.08 | 16099573 |
| 1732744800 | 1209.78 | -1.49 | -0.12 | 1212.09 | 1216.16 | 1205.95 | 37340371 |
| 1732658400 | 1211.27 | -1.98 | -0.16 | 1213.74 | 1215.5 | 1204.6099 | 29950539 |
| 1732572000 | 1213.25 | 10.7 | 0.89 | 1213.96 | 1222.09 | 1209.74 | 49105121 |
| 1732312800 | 1202.55 | 14.57 | 1.23 | 1190.07 | 1205.8 | 1188.7 | 43451601 |
| 1732226400 | 1187.98 | 17.9 | 1.53 | 1176.81 | 1191.77 | 1170.91 | 45178455 |
| 1732140000 | 1170.08 | 11.95 | 1.03 | 1157.5 | 1170.38 | 1156.79 | 38320312 |
| 1732053600 | 1158.13 | -8.14 | -0.70 | 1152.25 | 1160.14 | 1148.02 | 51322319 |
| 1731967200 | 1166.27 | -20.87 | -1.76 | 1173.22 | 1173.83 | 1155.03 | 74888094 |
| 1731708000 | 1187.14 | 7.61 | 0.65 | 1180.76 | 1189.53 | 1177.29 | 52024775 |
| 1731621600 | 1179.53 | 2.96 | 0.25 | 1175.95 | 1191.6099 | 1174.6099 | 36431408 |
| 1731535200 | 1176.57 | -6.3 | -0.53 | 1183.02 | 1185.69 | 1171.63 | 37483762 |
| 1731448800 | 1182.8699 | -12.14 | -1.02 | 1189.59 | 1194.1099 | 1181.66 | 43846946 |
| 1731362400 | 1195.01 | 14.89 | 1.26 | 1185.1 | 1201.81 | 1184.1099 | 52533987 |
| 1731103200 | 1180.1199 | -17.63 | -1.47 | 1185.3599 | 1192.8599 | 1175 | 72738235 |
| 1731016800 | 1197.75 | -3.59 | -0.30 | 1216.89 | 1218.85 | 1194.65 | 111789118 |
| 1730930400 | 1201.34 | 17.27 | 1.46 | 1199.3699 | 1203.4 | 1179.73 | 66626847 |
| 1730844000 | 1184.07 | 21.91 | 1.89 | 1164.15 | 1185.15 | 1164.15 | 35087753 |
| 1730757600 | 1162.16 | 4.03 | 0.35 | 1157.08 | 1173.57 | 1153.16 | 30406690 |
| 1730494800 | 1158.13 | 17.86 | 1.57 | 1150.1199 | 1166.95 | 1143.55 | 56271230 |
| 1730408400 | 1140.27 | -28.4 | -2.43 | 1167.39 | 1170.2 | 1128.8 | 85361424 |
| 1730322000 | 1168.67 | 4.04 | 0.35 | 1157.5 | 1176.3699 | 1157.2 | 32134106 |
| 1730235600 | 1164.63 | 19.69 | 1.72 | 1143.45 | 1169.45 | 1143.3 | 28817151 |
| 1730149200 | 1144.94 | 2.77 | 0.24 | 1150.8699 | 1152.1199 | 1142.44 | 28947492 |
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
