Hot Features
プレミアム
DJ US Consumer Goods Total Stock Market (DWCCGS)
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 |
|---|---|---|---|---|---|---|---|
| 1783371540 | 10155.36 | 150.32 | 1.50 | 10028.18 | 10159.18 | 9945.74 | 0 |
| 1783025940 | 10005.04 | -109.97 | -1.09 | 10191.68 | 10222.48 | 9923.26 | 0 |
| 1782939540 | 10115.01 | 62.52 | 0.62 | 10089.02 | 10186.16 | 10045.25 | 0 |
| 1782853140 | 10052.49 | -18.95 | -0.19 | 9998.64 | 10101.4 | 9983.94 | 0 |
| 1782766740 | 10071.44 | 225.4 | 2.29 | 9852.28 | 10077.85 | 9843.39 | 0 |
| 1782507540 | 9846.04 | 106.83 | 1.10 | 9719.6299 | 9910.03 | 9712.01 | 0 |
| 1782421140 | 9739.2099 | -18.3 | -0.19 | 9745.3799 | 9823.06 | 9695.4 | 0 |
| 1782334740 | 9757.51 | 24.53 | 0.25 | 9762.95 | 9859.95 | 9740.51 | 0 |
| 1782248340 | 9732.98 | -83.35 | -0.85 | 9787.4 | 9787.4 | 9712.84 | 0 |
| 1782161940 | 9816.33 | -49.5 | -0.50 | 9816.37 | 9950.3 | 9813.87 | 0 |
| 1781816340 | 9865.83 | 62.79 | 0.64 | 9848.91 | 9884.5 | 9765.75 | 0 |
| 1781729940 | 9803.04 | -199.87 | -2.00 | 9953.93 | 9987.7 | 9772.68 | 0 |
| 1781643540 | 10002.91 | -27.98 | -0.28 | 10001.67 | 10056.55 | 9983.68 | 0 |
| 1781557140 | 10030.89 | 14.64 | 0.15 | 10049.17 | 10088.64 | 10009.23 | 0 |
| 1781297940 | 10016.25 | 93.5 | 0.94 | 9950.45 | 10017.07 | 9853.47 | 0 |
| 1781211540 | 9922.75 | 155.55 | 1.59 | 9827.77 | 9958.05 | 9765.61 | 0 |
| 1781125140 | 9767.2 | -86 | -0.87 | 9857.28 | 9888.07 | 9754.27 | 0 |
| 1781038740 | 9853.2 | 33.39 | 0.34 | 9863.17 | 9933.02 | 9743.43 | 0 |
| 1780952340 | 9819.81 | 103.89 | 1.07 | 9731.94 | 9874.23 | 9728.1299 | 0 |
| 1780693140 | 9715.92 | -124.24 | -1.26 | 9875.28 | 9906.54 | 9707.22 | 0 |
| 1780606740 | 9840.16 | -57.26 | -0.58 | 9929.28 | 9979.51 | 9830.68 | 0 |
| 1780520340 | 9897.42 | -12.99 | -0.13 | 9847.57 | 10003.15 | 9831.58 | 0 |
| 1780433940 | 9910.41 | 46.47 | 0.47 | 9873.03 | 9918.02 | 9824.65 | 0 |
| 1780347540 | 9863.94 | -218.95 | -2.17 | 9987.65 | 9987.65 | 9860.03 | 0 |
| 1780088340 | 10082.89 | -116.85 | -1.15 | 10162.7 | 10162.7 | 10072.84 | 0 |
| 1780001940 | 10199.74 | -9.94 | -0.10 | 10172.94 | 10229.92 | 10142.2 | 0 |
| 1779915540 | 10209.68 | 159.58 | 1.59 | 10167 | 10272.22 | 10164.17 | 0 |
| 1779829140 | 10050.1 | -3.74 | -0.04 | 10097.61 | 10117.79 | 10014.92 | 0 |
| 1779483540 | 10053.84 | 115.77 | 1.16 | 10001.17 | 10094.35 | 9998.27 | 0 |
| 1779397140 | 9938.07 | 41.31 | 0.42 | 9918.66 | 9975.89 | 9847.58 | 0 |
| 1779310740 | 9896.76 | 143.58 | 1.47 | 9770.27 | 9899.55 | 9736.14 | 0 |
| 1779224340 | 9753.18 | -72.67 | -0.74 | 9763.66 | 9777.25 | 9703.47 | 0 |
| 1779137940 | 9825.85 | -39.04 | -0.40 | 9858.02 | 9897.23 | 9781.44 | 0 |
| 1778878740 | 9864.89 | -219.5 | -2.18 | 10023.08 | 10026.05 | 9862.98 | 0 |
| 1778792340 | 10084.39 | 29.69 | 0.30 | 10092.43 | 10187.45 | 10072.54 | 0 |
| 1778705940 | 10054.7 | 81.46 | 0.82 | 9985.18 | 10105.3 | 9959.9 | 0 |
| 1778619540 | 9973.24 | -30 | -0.30 | 10015.92 | 10028.62 | 9914.6299 | 0 |
| 1778533140 | 10003.24 | 67 | 0.67 | 9898.78 | 10021.37 | 9802.97 | 0 |
| 1778273940 | 9936.24 | 129.51 | 1.32 | 9887.47 | 9990.18 | 9877.87 | 0 |
| 1778187540 | 9806.73 | 31.36 | 0.32 | 9825.97 | 9858.31 | 9754.22 | 0 |
| 1778101140 | 9775.37 | 149.26 | 1.55 | 9659.3 | 9815.4599 | 9659.3 | 0 |
| 1778014740 | 9626.11 | 16.36 | 0.17 | 9626.49 | 9676.89 | 9610.85 | 0 |
| 1777928340 | 9609.75 | -71.6 | -0.74 | 9629.92 | 9686.62 | 9576.35 | 0 |
| 1777669140 | 9681.35 | 30.87 | 0.32 | 9677.92 | 9761.94 | 9645.06 | 0 |
| 1777582740 | 9650.48 | 145.6 | 1.53 | 9534.22 | 9679.74 | 9505.55 | 0 |
| 1777496340 | 9504.8799 | -88.61 | -0.92 | 9557.48 | 9577.14 | 9477.75 | 0 |
| 1777409940 | 9593.49 | 30.67 | 0.32 | 9606.31 | 9633.34 | 9577.93 | 0 |
| 1777323600 | 9562.82 | 0 | 0.00 | 9562.82 | 9562.82 | 9562.82 | 0 |
| 1777064400 | 9562.82 | 0 | 0.00 | 9562.82 | 9562.82 | 9562.82 | 0 |
| 1776978000 | 9562.82 | -22.22 | -0.23 | 9510.29 | 9611.76 | 9499.52 | 0 |
| 1776891600 | 9585.04 | 30.1 | 0.32 | 9580.26 | 9664.18 | 9571.54 | 0 |
| 1776805200 | 9554.94 | -118.13 | -1.22 | 9681.98 | 9695.05 | 9550.54 | 0 |
| 1776718800 | 9673.07 | -63.03 | -0.65 | 9746.52 | 9769.93 | 9644.14 | 0 |
| 1776459600 | 9736.1 | 194.55 | 2.04 | 9614.2 | 9822.14 | 9600.18 | 0 |
| 1776373200 | 9541.55 | -2.42 | -0.03 | 9548.72 | 9566.6 | 9505.73 | 0 |
| 1776286800 | 9543.97 | 151.82 | 1.62 | 9386.24 | 9568.24 | 9347.08 | 0 |
| 1776200400 | 9392.15 | 91.59 | 0.98 | 9312.83 | 9424.36 | 9310.89 | 0 |
| 1776114000 | 9300.56 | 4.34 | 0.05 | 9286.69 | 9323.94 | 9227.1 | 0 |
| 1775854800 | 9296.22 | -24.67 | -0.26 | 9318.73 | 9353.47 | 9239.25 | 0 |
| 1775768400 | 9320.89 | 84.44 | 0.91 | 9185.67 | 9357.1 | 9173.69 | 0 |
| 1775682000 | 9236.45 | 134.07 | 1.47 | 9291 | 9298.58 | 9181.67 | 0 |
| 1775595600 | 9102.3799 | -147.77 | -1.60 | 9169.3799 | 9191.25 | 9044.79 | 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。
