Hot Features
プレミアム
DJ US Coal Total Stock Market (DWCCOA)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 492.52 | -21.31 | -4.15 | 504.87 | 514.87 | 490.76 | 0 |
| 1734645600 | 513.83 | 4.83 | 0.95 | 516.05999 | 520.24 | 507.7 | 0 |
| 1734559200 | 509 | -14.68 | -2.80 | 525.45 | 533.84 | 503.76 | 0 |
| 1734472800 | 523.67999 | -12.76 | -2.38 | 530.66999 | 530.80999 | 513.57 | 0 |
| 1734386400 | 536.44 | -5.56 | -1.03 | 542.57 | 542.57 | 529.69 | 0 |
| 1734127200 | 542 | -12.04 | -2.17 | 552.46 | 553.91999 | 540.09 | 0 |
| 1734040800 | 554.04 | -4.91 | -0.88 | 553.75 | 557.64 | 547.02 | 0 |
| 1733954400 | 558.95 | 8.87 | 1.61 | 557.76 | 563.41 | 550.17999 | 0 |
| 1733868000 | 550.08 | 1.5 | 0.27 | 545.74 | 554.98 | 543.7 | 0 |
| 1733781600 | 548.58 | -16.08 | -2.85 | 570.30999 | 573.21 | 547.87 | 0 |
| 1733522400 | 564.66 | -14.88 | -2.57 | 581.54999 | 586.61 | 560.61 | 0 |
| 1733436000 | 579.54 | 9.48 | 1.66 | 568.83 | 582.41999 | 564.85 | 0 |
| 1733349600 | 570.05999 | -7.14 | -1.24 | 578.59 | 585.5 | 566.62 | 0 |
| 1733263200 | 577.2 | -2.42 | -0.42 | 580.33 | 583.17999 | 572.35 | 0 |
| 1733176800 | 579.62 | -16.7 | -2.80 | 596.16 | 598.04 | 573.57 | 0 |
| 1732917600 | 596.32 | 7.55 | 1.28 | 592.91 | 604.66 | 590.73 | 0 |
| 1732744800 | 588.77 | -0.27 | -0.05 | 590.84 | 601.54999 | 588.76 | 0 |
| 1732658400 | 589.04 | -14.8 | -2.45 | 594.08 | 604.5 | 588.51 | 0 |
| 1732572000 | 603.84 | -18.22 | -2.93 | 627.57 | 627.57 | 595.53 | 0 |
| 1732312800 | 622.05999 | 1.1 | 0.18 | 623.7 | 625.4 | 615.88 | 0 |
| 1732226400 | 620.96 | 28 | 4.72 | 602.38 | 622.48 | 594.54999 | 0 |
| 1732140000 | 592.96 | -4.97 | -0.83 | 599 | 603.07 | 589.61 | 0 |
| 1732053600 | 597.92999 | 1.79 | 0.30 | 589.32 | 597.92999 | 585.14 | 0 |
| 1731967200 | 596.14 | 23.73 | 4.15 | 583.69 | 603.48 | 583.07 | 0 |
| 1731708000 | 572.41 | -8.43 | -1.45 | 582.94 | 602.75 | 570.35 | 0 |
| 1731621600 | 580.84 | -5.83 | -0.99 | 590.26 | 594.72 | 578.16 | 0 |
| 1731535200 | 586.66999 | -8.66 | -1.45 | 602.30999 | 602.85 | 584.98 | 0 |
| 1731448800 | 595.33 | -14.21 | -2.33 | 599.24 | 603.08 | 588.51 | 0 |
| 1731362400 | 609.54 | -5 | -0.81 | 616.76 | 616.76 | 598.44 | 0 |
| 1731103200 | 614.54 | -0.11 | -0.02 | 613.55999 | 620.86 | 603.65 | 0 |
| 1731016800 | 614.65 | 6.36 | 1.05 | 612.79999 | 616.45 | 602.37 | 0 |
| 1730930400 | 608.29 | 53.81 | 9.70 | 585.79 | 609.21 | 581.29999 | 0 |
| 1730844000 | 554.48 | 9.07 | 1.66 | 543.54999 | 555.46 | 538.34 | 0 |
| 1730757600 | 545.41 | -26.92 | -4.70 | 554.49 | 557.15 | 543.2 | 0 |
| 1730494800 | 572.33 | -1.73 | -0.30 | 580.91999 | 591.94 | 570.65 | 0 |
| 1730408400 | 574.05999 | 3.86 | 0.68 | 575.84 | 584.46 | 569.35 | 0 |
| 1730322000 | 570.2 | -9.78 | -1.69 | 579.01 | 587.24 | 570.11 | 0 |
| 1730235600 | 579.98 | 11.08 | 1.95 | 564.66 | 580.52 | 557.74 | 0 |
| 1730149200 | 568.9 | 19.36 | 3.52 | 551.82 | 571.66999 | 551.01 | 0 |
| 1729890000 | 549.54 | -0.54 | -0.10 | 553.49 | 562.95 | 548.42999 | 0 |
| 1729803600 | 550.08 | 0.42 | 0.08 | 552.17999 | 556.09 | 544.12 | 0 |
| 1729717200 | 549.66 | -10.99 | -1.96 | 549.7 | 559.29 | 543.66 | 0 |
| 1729630800 | 560.65 | -12.54 | -2.19 | 570.6 | 575.44 | 557.34 | 0 |
| 1729544400 | 573.19 | -3.24 | -0.56 | 586.03 | 586.03 | 568.41 | 0 |
| 1729285200 | 576.42999 | 14.63 | 2.60 | 570.08 | 579.30999 | 560.48 | 0 |
| 1729198800 | 561.79999 | 4.74 | 0.85 | 562.63 | 579.21 | 558.64 | 0 |
| 1729112400 | 557.05999 | 29.64 | 5.62 | 535.36 | 557.96 | 535.36 | 0 |
| 1729026000 | 527.41999 | -6.57 | -1.23 | 531.83 | 535.87 | 526.96 | 0 |
| 1728939600 | 533.99 | -1.78 | -0.33 | 534.7 | 534.7 | 528.54999 | 0 |
| 1728680400 | 535.77 | 12.06 | 2.30 | 520.4 | 538 | 520.4 | 0 |
| 1728594000 | 523.71 | 6.87 | 1.33 | 513.25 | 523.74 | 508.95 | 0 |
| 1728507600 | 516.84 | -1.98 | -0.38 | 515.15 | 521.03 | 510.31 | 0 |
| 1728421200 | 518.82 | -2.58 | -0.49 | 511.44 | 519.88 | 506.78 | 0 |
| 1728334800 | 521.4 | -4.49 | -0.85 | 527.71 | 533.15 | 515.7 | 0 |
| 1728075600 | 525.89 | 15.01 | 2.94 | 516.27 | 527.04 | 513.77 | 0 |
| 1727989200 | 510.88 | -0.41 | -0.08 | 512.4 | 515.25 | 505.71 | 0 |
| 1727902800 | 511.29 | 3.57 | 0.70 | 510.21 | 519.79999 | 508.2 | 0 |
| 1727816400 | 507.72 | 7.22 | 1.44 | 501.39 | 510.3 | 499.3 | 0 |
| 1727730000 | 500.5 | -2.07 | -0.41 | 503.55 | 509.53 | 494.53 | 0 |
| 1727470800 | 502.57 | 5.7 | 1.15 | 498.28 | 506.55 | 496.72 | 0 |
| 1727384400 | 496.87 | 8.21 | 1.68 | 496.39 | 501.8 | 492.3 | 0 |
| 1727298000 | 488.66 | 4.2 | 0.87 | 482 | 491.46 | 480.37 | 0 |
| 1727211600 | 484.46 | 22.53 | 4.88 | 477.93 | 489.16 | 468.64 | 0 |
| 1727125200 | 461.93 | 14.04 | 3.13 | 454.73 | 465.68 | 451.82 | 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
