Hot Features
プレミアム
DJ US Banks Total Stock Market (DWCBNK)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 7817.8 | -36.74 | -0.47 | 7873.96 | 7885.79 | 7766.49 | 0 |
| 1732053600 | 7854.54 | -52.43 | -0.66 | 7806.03 | 7890.15 | 7794.91 | 0 |
| 1731967200 | 7906.97 | -8.02 | -0.10 | 7939.68 | 7942.71 | 7874.61 | 0 |
| 1731708000 | 7914.99 | 75.04 | 0.96 | 7865.5 | 7928.71 | 7856.7 | 0 |
| 1731621600 | 7839.95 | -13.27 | -0.17 | 7879.15 | 7914.93 | 7817.23 | 0 |
| 1731535200 | 7853.22 | 1.61 | 0.02 | 7886.36 | 7977.79 | 7852 | 0 |
| 1731448800 | 7851.61 | -18.35 | -0.23 | 7882.66 | 7921.33 | 7827.28 | 0 |
| 1731362400 | 7869.96 | 164.32 | 2.13 | 7818.84 | 7930.73 | 7810.59 | 0 |
| 1731103200 | 7705.64 | 33.86 | 0.44 | 7717.03 | 7749.59 | 7655.39 | 0 |
| 1731016800 | 7671.78 | -257.92 | -3.25 | 7862.18 | 7862.18 | 7641.68 | 0 |
| 1730930400 | 7929.7 | 803.25 | 11.27 | 7633.57 | 7937.31 | 7633.57 | 0 |
| 1730844000 | 7126.45 | 84.6 | 1.20 | 7061.84 | 7141.2 | 7055.65 | 0 |
| 1730757600 | 7041.85 | -88.57 | -1.24 | 7121.46 | 7124.95 | 7028.38 | 0 |
| 1730494800 | 7130.42 | -12.44 | -0.17 | 7182.58 | 7231.37 | 7125.8 | 0 |
| 1730408400 | 7142.86 | -80.43 | -1.11 | 7223.47 | 7253.06 | 7141.96 | 0 |
| 1730322000 | 7223.29 | 34.79 | 0.48 | 7154.25 | 7300.8 | 7146.9 | 0 |
| 1730235600 | 7188.5 | -45.04 | -0.62 | 7226.98 | 7238.95 | 7182.17 | 0 |
| 1730149200 | 7233.54 | 149.64 | 2.11 | 7131.7 | 7246.23 | 7126.29 | 0 |
| 1729890000 | 7083.9 | -106.26 | -1.48 | 7220.59 | 7233.24 | 7061.53 | 0 |
| 1729803600 | 7190.16 | 32.12 | 0.45 | 7141.65 | 7193.69 | 7105.55 | 0 |
| 1729717200 | 7158.04 | -4.53 | -0.06 | 7150.95 | 7186.76 | 7104.08 | 0 |
| 1729630800 | 7162.57 | 72.11 | 1.02 | 7091.7 | 7175.05 | 7075.17 | 0 |
| 1729544400 | 7090.46 | -124.19 | -1.72 | 7210.46 | 7217.74 | 7087.09 | 0 |
| 1729285200 | 7214.65 | -29.52 | -0.41 | 7246.84 | 7246.84 | 7192.85 | 0 |
| 1729198800 | 7244.17 | 21.34 | 0.30 | 7245.12 | 7278.31 | 7203.83 | 0 |
| 1729112400 | 7222.83 | 89.15 | 1.25 | 7170.96 | 7241.7 | 7159.45 | 0 |
| 1729026000 | 7133.68 | 27.35 | 0.38 | 7194.97 | 7251.77 | 7124.39 | 0 |
| 1728939600 | 7106.33 | 30.02 | 0.42 | 7095.98 | 7136.31 | 7055.91 | 0 |
| 1728680400 | 7076.31 | 273.42 | 4.02 | 6889.37 | 7105.08 | 6887.22 | 0 |
| 1728594000 | 6802.89 | -15.71 | -0.23 | 6809.83 | 6828.27 | 6767.03 | 0 |
| 1728507600 | 6818.6 | 77.16 | 1.14 | 6726.02 | 6846.11 | 6717.96 | 0 |
| 1728421200 | 6741.44 | -6.11 | -0.09 | 6768.44 | 6777.32 | 6710.28 | 0 |
| 1728334800 | 6747.55 | -15.14 | -0.22 | 6759.91 | 6797.56 | 6701.32 | 0 |
| 1728075600 | 6762.69 | 165.04 | 2.50 | 6727.63 | 6772.94 | 6673.24 | 0 |
| 1727989200 | 6597.65 | -29.32 | -0.44 | 6591.34 | 6608.87 | 6540.15 | 0 |
| 1727902800 | 6626.97 | -3.08 | -0.05 | 6625.62 | 6693.4399 | 6602.77 | 0 |
| 1727816400 | 6630.05 | -146.96 | -2.17 | 6727.7 | 6727.7 | 6599.31 | 0 |
| 1727730000 | 6777.01 | 47.52 | 0.71 | 6672.55 | 6783.56 | 6651.45 | 0 |
| 1727470800 | 6729.49 | 1.26 | 0.02 | 6760.06 | 6793.71 | 6713.46 | 0 |
| 1727384400 | 6728.23 | 71.24 | 1.07 | 6709.61 | 6753.95 | 6656.2 | 0 |
| 1727298000 | 6656.99 | -69.77 | -1.04 | 6730.55 | 6730.55 | 6635.7299 | 0 |
| 1727211600 | 6726.76 | -57.72 | -0.85 | 6783.84 | 6807.62 | 6697.13 | 0 |
| 1727125200 | 6784.48 | -35.42 | -0.52 | 6824.93 | 6843.47 | 6760.9 | 0 |
| 1726866000 | 6819.9 | -46.5 | -0.68 | 6841.91 | 6843.99 | 6796.22 | 0 |
| 1726779600 | 6866.4 | 170.17 | 2.54 | 6776.72 | 6885.43 | 6743.21 | 0 |
| 1726693200 | 6696.2299 | -2.18 | -0.03 | 6699.4 | 6795.15 | 6662.6 | 0 |
| 1726606800 | 6698.41 | 52.88 | 0.80 | 6671.77 | 6758.47 | 6666.33 | 0 |
| 1726520400 | 6645.53 | 91.72 | 1.40 | 6591.93 | 6653.78 | 6580.13 | 0 |
| 1726261200 | 6553.81 | 35.26 | 0.54 | 6548.46 | 6596.42 | 6512.75 | 0 |
| 1726174800 | 6518.55 | -35.18 | -0.54 | 6570.46 | 6604.31 | 6482.2 | 0 |
| 1726088400 | 6553.7299 | -20.95 | -0.32 | 6526.27 | 6562.8 | 6397.9799 | 0 |
| 1726002000 | 6574.68 | -161.28 | -2.39 | 6779.66 | 6779.66 | 6453.25 | 0 |
| 1725915600 | 6735.96 | 102.73 | 1.55 | 6701.87 | 6771.42 | 6683.38 | 0 |
| 1725656400 | 6633.2299 | -182.72 | -2.68 | 6807.69 | 6827.44 | 6610.81 | 0 |
| 1725570000 | 6815.95 | -67.43 | -0.98 | 6923.72 | 6936.72 | 6786.16 | 0 |
| 1725483600 | 6883.38 | -51.56 | -0.74 | 6927.27 | 6968.69 | 6840.51 | 0 |
| 1725397200 | 6934.94 | -86.2 | -1.23 | 6971.04 | 7017.16 | 6905.07 | 0 |
| 1725051600 | 7021.14 | 84.13 | 1.21 | 6946.71 | 7029.67 | 6941.97 | 0 |
| 1724965200 | 6937.01 | 28.58 | 0.41 | 6937.57 | 6972.4 | 6845.02 | 0 |
| 1724878800 | 6908.43 | 50.72 | 0.74 | 6837.73 | 6942.12 | 6834.75 | 0 |
| 1724792400 | 6857.71 | -13.95 | -0.20 | 6871.89 | 6880.14 | 6843.04 | 0 |
| 1724706000 | 6871.66 | -3.37 | -0.05 | 6916.12 | 6927.87 | 6862.23 | 0 |
| 1724446800 | 6875.03 | 150.86 | 2.24 | 6765.58 | 6921.78 | 6755.36 | 0 |
| 1724360400 | 6724.17 | 49.96 | 0.75 | 6673.31 | 6736.32 | 6672.51 | 0 |
| 1724274000 | 6674.21 | -6.01 | -0.09 | 6701.51 | 6707.45 | 6625.58 | 0 |
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
