Hot Features
プレミアム
DJ US Distillers and Vintners Total Stock Market (DWCDSV)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 21336.51 | -208.53 | -0.97 | 21576.9 | 21576.9 | 21218.81 | 0 |
| 1732917600 | 21545.04 | 382.66 | 1.81 | 21225.52 | 21567.32 | 21211.09 | 0 |
| 1732744800 | 21162.38 | 205.3 | 0.98 | 20993.18 | 21288.48 | 20993.18 | 0 |
| 1732658400 | 20957.08 | -691.2 | -3.19 | 21629.74 | 21631.04 | 20689.34 | 0 |
| 1732572000 | 21648.28 | 261.67 | 1.22 | 21594.36 | 21934.69 | 21560.88 | 0 |
| 1732312800 | 21386.61 | -8.28 | -0.04 | 21453.74 | 21602.7 | 21294.3 | 0 |
| 1732226400 | 21394.89 | 111.36 | 0.52 | 21342.96 | 21442.1 | 21212.31 | 0 |
| 1732140000 | 21283.53 | -29.34 | -0.14 | 21179.97 | 21332.71 | 21145.85 | 0 |
| 1732053600 | 21312.87 | 121.97 | 0.58 | 21139.89 | 21376.46 | 21071.29 | 0 |
| 1731967200 | 21190.9 | -1.07 | -0.01 | 21171.21 | 21246.3 | 21090.86 | 0 |
| 1731708000 | 21191.97 | -336.22 | -1.56 | 21523.36 | 21561.1 | 21112.82 | 0 |
| 1731621600 | 21528.19 | 138.03 | 0.65 | 21471.07 | 21702 | 21408.06 | 0 |
| 1731535200 | 21390.16 | 150.21 | 0.71 | 21219.6 | 21434.56 | 21093.33 | 0 |
| 1731448800 | 21239.95 | 109.39 | 0.52 | 21182.58 | 21304.77 | 21138.5 | 0 |
| 1731362400 | 21130.56 | 150.43 | 0.72 | 21006.86 | 21235.21 | 20963.73 | 0 |
| 1731103200 | 20980.13 | -9.77 | -0.05 | 20910.75 | 21089.9 | 20910.75 | 0 |
| 1731016800 | 20989.9 | 263.07 | 1.27 | 20769.85 | 21112.1 | 20769.69 | 0 |
| 1730930400 | 20726.83 | -741.81 | -3.46 | 21069.84 | 21136.62 | 20447.99 | 0 |
| 1730844000 | 21468.64 | -171.77 | -0.79 | 21552.39 | 21573.98 | 21397.82 | 0 |
| 1730757600 | 21640.41 | 505.71 | 2.39 | 21200.88 | 21793.51 | 21200.88 | 0 |
| 1730494800 | 21134.7 | -37.67 | -0.18 | 21253.68 | 21316.67 | 21131.36 | 0 |
| 1730408400 | 21172.37 | -417.87 | -1.94 | 21593.12 | 21683.09 | 21160.04 | 0 |
| 1730322000 | 21590.24 | -174.85 | -0.80 | 21772.7 | 21905.48 | 21528.61 | 0 |
| 1730235600 | 21765.09 | -272.27 | -1.24 | 21923.85 | 22040.98 | 21752.34 | 0 |
| 1730149200 | 22037.36 | -121.11 | -0.55 | 22259.4 | 22360.95 | 22010.42 | 0 |
| 1729890000 | 22158.47 | -160.53 | -0.72 | 22373.17 | 22384.53 | 22090.13 | 0 |
| 1729803600 | 22319 | -25.58 | -0.11 | 22323.03 | 22436.66 | 22265.22 | 0 |
| 1729717200 | 22344.58 | -9.23 | -0.04 | 22307.04 | 22355.04 | 22149.94 | 0 |
| 1729630800 | 22353.81 | 200.72 | 0.91 | 22086.29 | 22369.52 | 22051.21 | 0 |
| 1729544400 | 22153.09 | -241.84 | -1.08 | 22226.69 | 22349.19 | 22085.43 | 0 |
| 1729285200 | 22394.93 | -80.72 | -0.36 | 22441.95 | 22476.28 | 22244.29 | 0 |
| 1729198800 | 22475.65 | -223.47 | -0.98 | 22669.24 | 22740.41 | 22370.64 | 0 |
| 1729112400 | 22699.12 | 41.2 | 0.18 | 22595.28 | 22714.36 | 22504.88 | 0 |
| 1729026000 | 22657.92 | -107.29 | -0.47 | 22748.11 | 22976.83 | 22579.51 | 0 |
| 1728939600 | 22765.21 | 363.81 | 1.62 | 22544.64 | 22799.55 | 22454.6 | 0 |
| 1728680400 | 22401.4 | 189.5 | 0.85 | 22302.09 | 22470.64 | 22233.56 | 0 |
| 1728594000 | 22211.9 | 51.04 | 0.23 | 22256.11 | 22313.74 | 22119.19 | 0 |
| 1728507600 | 22160.86 | -65.33 | -0.29 | 22316.57 | 22369.87 | 22154.37 | 0 |
| 1728421200 | 22226.19 | -183.67 | -0.82 | 22233.98 | 22272.15 | 21938.8 | 0 |
| 1728334800 | 22409.86 | -154.57 | -0.69 | 22586.37 | 22722.33 | 22012.41 | 0 |
| 1728075600 | 22564.43 | 190.26 | 0.85 | 22320.63 | 22657.91 | 22320.63 | 0 |
| 1727989200 | 22374.17 | -934.93 | -4.01 | 23133.59 | 23144.38 | 22364.34 | 0 |
| 1727902800 | 23309.1 | -190.64 | -0.81 | 23301.5 | 23450.62 | 23190.64 | 0 |
| 1727816400 | 23499.74 | -51.77 | -0.22 | 23602.63 | 23613.28 | 23381.79 | 0 |
| 1727730000 | 23551.51 | 40.03 | 0.17 | 23660.12 | 23799.37 | 23431.15 | 0 |
| 1727470800 | 23511.48 | 322.34 | 1.39 | 23325.34 | 23633.75 | 23304.35 | 0 |
| 1727384400 | 23189.14 | 387.76 | 1.70 | 22877.61 | 23229.36 | 22877.61 | 0 |
| 1727298000 | 22801.38 | -133.74 | -0.58 | 22985.52 | 23094.73 | 22729.82 | 0 |
| 1727211600 | 22935.12 | -194.04 | -0.84 | 23161.81 | 23165.13 | 22917.37 | 0 |
| 1727125200 | 23129.16 | 538.12 | 2.38 | 22528.94 | 23274.51 | 22528.94 | 0 |
| 1726866000 | 22591.04 | -186.35 | -0.82 | 22754.86 | 22783.75 | 22534.25 | 0 |
| 1726779600 | 22777.39 | -165.78 | -0.72 | 23039.88 | 23169.98 | 22751.36 | 0 |
| 1726693200 | 22943.17 | -65.91 | -0.29 | 23028.03 | 23123.77 | 22924.67 | 0 |
| 1726606800 | 23009.08 | -17.18 | -0.07 | 22865.07 | 23279.24 | 22865.07 | 0 |
| 1726520400 | 23026.26 | 92.26 | 0.40 | 23078.05 | 23171.81 | 22943.55 | 0 |
| 1726261200 | 22934 | 107.07 | 0.47 | 22873.41 | 23119.51 | 22853.96 | 0 |
| 1726174800 | 22826.93 | 262.31 | 1.16 | 22557.44 | 22899.77 | 22491.62 | 0 |
| 1726088400 | 22564.62 | -40.84 | -0.18 | 22607.16 | 22720.97 | 22286.19 | 0 |
| 1726002000 | 22605.46 | -192.6 | -0.84 | 22862.82 | 22946.26 | 22431.99 | 0 |
| 1725915600 | 22798.06 | 201.8 | 0.89 | 22648.38 | 22951.7 | 22455.96 | 0 |
| 1725656400 | 22596.26 | 46.84 | 0.21 | 22549.23 | 22733.67 | 22490.91 | 0 |
| 1725570000 | 22549.42 | 117.72 | 0.52 | 22511.15 | 22704.83 | 22405.3 | 0 |
| 1725483600 | 22431.7 | -82.87 | -0.37 | 22416.57 | 22597.43 | 22243.63 | 0 |
| 1725397200 | 22514.57 | 431.12 | 1.95 | 21980.9 | 22748.06 | 21913.67 | 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
