Hot Features
プレミアム
DJ US Biotechnology Total Stock Market (DWCBTC)
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 |
|---|---|---|---|---|---|---|---|
| 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 | 19464.18 | 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 | 20588.85 | 20234.65 | 0 |
| 1776718800 | 20435.37 | -153.48 | -0.75 | 20513.34 | 20588.85 | 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 | 20605.08 | 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 |
| 1775595600 | 19806.96 | -43.48 | -0.22 | 19751 | 19810.25 | 19512.1 | 0 |
| 1775509200 | 19850.44 | -95.7 | -0.48 | 19896.21 | 19989.34 | 19783.16 | 0 |
| 1775163600 | 19946.14 | -182.06 | -0.90 | 19890.05 | 20219.86 | 19816.23 | 0 |
| 1775077200 | 20128.2 | 48.55 | 0.24 | 20208.68 | 20333.88 | 20089.63 | 0 |
| 1774990800 | 20079.65 | 609.63 | 3.13 | 19714.42 | 20109.3 | 19714.42 | 0 |
| 1774904400 | 19470.02 | 220.19 | 1.14 | 19431.55 | 19540.39 | 19342.72 | 0 |
| 1774645200 | 19249.83 | -522.09 | -2.64 | 19744.49 | 19744.49 | 19228.68 | 0 |
| 1774558800 | 19771.92 | 48.04 | 0.24 | 19613.86 | 19895.3 | 19610.91 | 0 |
| 1774472400 | 19723.88 | 270.17 | 1.39 | 19622.59 | 19823.64 | 19622.59 | 0 |
| 1774386000 | 19453.71 | -1.69 | -0.01 | 19258.44 | 19525.62 | 19207.72 | 0 |
| 1774299600 | 19455.4 | 104.47 | 0.54 | 19656.09 | 19721.76 | 19395.18 | 0 |
| 1774040400 | 19350.93 | -196.47 | -1.01 | 19521.03 | 19634.12 | 19248.63 | 0 |
| 1773954000 | 19547.4 | 26.46 | 0.14 | 19459.55 | 19614.48 | 19380.91 | 0 |
| 1773867600 | 19520.94 | -503.92 | -2.52 | 19891.76 | 19891.76 | 19506.83 | 0 |
| 1773781200 | 20024.86 | 12.95 | 0.06 | 20120.72 | 20209.45 | 20016.33 | 0 |
| 1773694800 | 20011.91 | 184.32 | 0.93 | 19991.95 | 20162.47 | 19957.86 | 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。
