Hot Features
プレミアム
DJ US Biotechnology Total Stock Market (DWCBTC)
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 |
|---|---|---|---|---|---|---|---|
| 1783457940 | 22867.57 | 179.5 | 0.79 | 22951.23 | 22982.45 | 22743.83 | 0 |
| 1783371540 | 22688.07 | -208.46 | -0.91 | 22830.15 | 22840.98 | 22415.23 | 0 |
| 1783025940 | 22896.53 | 659.47 | 2.97 | 22404.51 | 22899.89 | 22346.03 | 0 |
| 1782939540 | 22237.06 | 67.49 | 0.30 | 22217.77 | 22347.77 | 22086.78 | 0 |
| 1782853140 | 22169.57 | -85.5 | -0.38 | 22299.95 | 22315.61 | 22031.74 | 0 |
| 1782766740 | 22255.07 | 104.52 | 0.47 | 22181.49 | 22259.55 | 22043.32 | 0 |
| 1782507540 | 22150.55 | 520.68 | 2.41 | 21671.12 | 22150.55 | 21671.12 | 0 |
| 1782421140 | 21629.87 | 373.38 | 1.76 | 21354.32 | 21910.61 | 21354.32 | 0 |
| 1782334740 | 21256.49 | 452.49 | 2.18 | 20968.71 | 21364.34 | 20946.64 | 0 |
| 1782248340 | 20804 | 204.86 | 0.99 | 20676.6 | 20880.4 | 20672.05 | 0 |
| 1782161940 | 20599.14 | 470.65 | 2.34 | 20333.2 | 20640.78 | 20325.53 | 0 |
| 1781816340 | 20128.49 | -64.6 | -0.32 | 20319.35 | 20394.11 | 19976.36 | 0 |
| 1781729940 | 20193.09 | -36.95 | -0.18 | 20198.23 | 20451.61 | 20063.69 | 0 |
| 1781643540 | 20230.04 | -17.09 | -0.08 | 20321.28 | 20336.47 | 20102.37 | 0 |
| 1781557140 | 20247.13 | 9.2 | 0.05 | 20276.2 | 20320.91 | 20080.25 | 0 |
| 1781297940 | 20237.93 | 21.09 | 0.10 | 20299.51 | 20361.31 | 20160.26 | 0 |
| 1781211540 | 20216.84 | 279.1 | 1.40 | 20000.1 | 20332.3 | 19961.55 | 0 |
| 1781125140 | 19937.74 | -376.29 | -1.85 | 20289.53 | 20392.95 | 19935.92 | 0 |
| 1781038740 | 20314.03 | 327.59 | 1.64 | 20197.33 | 20344.47 | 20074.21 | 0 |
| 1780952340 | 19986.44 | -197.9 | -0.98 | 20271.94 | 20316.86 | 19939.63 | 0 |
| 1780693140 | 20184.34 | -223.44 | -1.09 | 20434.25 | 20544.4 | 20164.24 | 0 |
| 1780606740 | 20407.78 | 473.21 | 2.37 | 20135.11 | 20462.02 | 20135.11 | 0 |
| 1780520340 | 19934.57 | 269.71 | 1.37 | 19584.03 | 19961.53 | 19548.56 | 0 |
| 1780433940 | 19664.86 | -378.89 | -1.89 | 19798.93 | 19848.86 | 19554.22 | 0 |
| 1780347540 | 20043.75 | -322.07 | -1.58 | 20188.23 | 20194.07 | 19981.32 | 0 |
| 1780088340 | 20365.82 | 50.86 | 0.25 | 20300.67 | 20396 | 20230.89 | 0 |
| 1780001940 | 20314.96 | 527.51 | 2.67 | 19907.32 | 20348.24 | 19873.83 | 0 |
| 1779915540 | 19787.45 | 119.38 | 0.61 | 19733.72 | 19909.77 | 19684.34 | 0 |
| 1779829140 | 19668.07 | -29.06 | -0.15 | 19760.86 | 19796.68 | 19625.77 | 0 |
| 1779483540 | 19697.13 | 33.48 | 0.17 | 19727.98 | 19906.31 | 19682.24 | 0 |
| 1779397140 | 19663.65 | 134.67 | 0.69 | 19419.22 | 19715.99 | 19313.99 | 0 |
| 1779310740 | 19528.98 | 237.22 | 1.23 | 19392.18 | 19550.64 | 19255.46 | 0 |
| 1779224340 | 19291.76 | 140.98 | 0.74 | 19166.71 | 19449.11 | 19009.06 | 0 |
| 1779137940 | 19150.78 | -142.57 | -0.74 | 19246.18 | 19315.73 | 19044.48 | 0 |
| 1778878740 | 19293.35 | -387.11 | -1.97 | 19609.78 | 19668.93 | 19289.88 | 0 |
| 1778792340 | 19680.46 | -38.17 | -0.19 | 19783.93 | 19881.15 | 19636.32 | 0 |
| 1778705940 | 19718.63 | -74.92 | -0.38 | 19687.72 | 19817.11 | 19541.93 | 0 |
| 1778619540 | 19793.55 | 277.43 | 1.42 | 19596.99 | 19887.13 | 19496.33 | 0 |
| 1778533140 | 19516.12 | -80.45 | -0.41 | 19649.85 | 19849.94 | 19453.11 | 0 |
| 1778273940 | 19596.57 | -119.84 | -0.61 | 19603.16 | 19662.8 | 19476.28 | 0 |
| 1778187540 | 19716.41 | -275.5 | -1.38 | 19953.09 | 20026.21 | 19620.12 | 0 |
| 1778101140 | 19991.91 | 246.79 | 1.25 | 19867.91 | 20040.6 | 19756.86 | 0 |
| 1778014740 | 19745.12 | 127.28 | 0.65 | 19779.36 | 19881.1 | 19589.35 | 0 |
| 1777928340 | 19617.84 | 139.04 | 0.71 | 19403.33 | 19627.7 | 19379.34 | 0 |
| 1777669140 | 19478.8 | -280.44 | -1.42 | 19672.72 | 19680.58 | 19454.87 | 0 |
| 1777582740 | 19759.24 | 442.87 | 2.29 | 19482.04 | 19829.4 | 19482.04 | 0 |
| 1777496340 | 19316.37 | -92.3 | -0.48 | 19177.64 | 19392.31 | 19131.3 | 0 |
| 1777409940 | 19408.67 | -344.2 | -1.74 | 19468.44 | 19531.97 | 19362.44 | 0 |
| 1777323600 | 19752.87 | 0 | 0.00 | 19752.87 | 19752.87 | 19752.87 | 0 |
| 1777064400 | 19752.87 | 0 | 0.00 | 19752.87 | 19752.87 | 19752.87 | 0 |
| 1776978000 | 19752.87 | -414.04 | -2.05 | 19978.21 | 19981.97 | 19604.45 | 0 |
| 1776891600 | 20166.91 | -164.21 | -0.81 | 20443.71 | 20459.42 | 20115.17 | 0 |
| 1776805200 | 20331.12 | -104.25 | -0.51 | 20461.94 | 20498.16 | 20234.65 | 0 |
| 1776718800 | 20435.37 | -153.48 | -0.75 | 20513.34 | 20546.87 | 20391.85 | 0 |
| 1776459600 | 20588.85 | 245.28 | 1.21 | 20538.12 | 20656.07 | 20488.86 | 0 |
| 1776373200 | 20343.57 | -225.59 | -1.10 | 20495.85 | 20559.45 | 20280.61 | 0 |
| 1776286800 | 20569.16 | -35.92 | -0.17 | 20658 | 20693.73 | 20415.4 | 0 |
| 1776200400 | 20605.08 | 381.2 | 1.88 | 20214.7 | 20612.21 | 20213.9 | 0 |
| 1776114000 | 20223.88 | 294.27 | 1.48 | 19947.18 | 20231.96 | 19928.39 | 0 |
| 1775854800 | 19929.61 | -333.38 | -1.65 | 20326.63 | 20326.63 | 19896.22 | 0 |
| 1775768400 | 20262.99 | 8.57 | 0.04 | 20111.97 | 20347.13 | 20057.72 | 0 |
| 1775682000 | 20254.42 | 447.46 | 2.26 | 20146.82 | 20265.98 | 20051.03 | 0 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
