Hot Features
プレミアム
DJ US Total Stock Market (DWCF)
DOWI
登録してリアルタイムのチャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 58399.25 | -235.3 | -0.40 | 58792.68 | 58886.01 | 58268.65 | 0 |
| 1735596000 | 58634.55 | -623.19 | -1.05 | 58617.72 | 58959.37 | 58229.51 | 0 |
| 1735336800 | 59257.74 | -681.06 | -1.14 | 59563.49 | 59590.23 | 58876.23 | 0 |
| 1735250400 | 59938.8 | 13.28 | 0.02 | 59724.73 | 60037.1 | 59602.89 | 0 |
| 1735077600 | 59925.52 | 644.14 | 1.09 | 59373.8 | 59926.12 | 59353.41 | 0 |
| 1734991200 | 59281.38 | 361.12 | 0.61 | 58935.72 | 59315.72 | 58599.86 | 0 |
| 1734732000 | 58920.26 | 645.89 | 1.11 | 57917.95 | 59418.3 | 57917.95 | 0 |
| 1734645600 | 58274.37 | -66.05 | -0.11 | 58803.32 | 59009.92 | 58265.82 | 0 |
| 1734559200 | 58340.42 | -1 | -3.14 | 60239.96 | 60407.67 | 58292.9 | 0 |
| 1734472800 | 60232.48 | -296.48 | -0.49 | 60249.29 | 60316.53 | 60088.08 | 0 |
| 1734386400 | 60528.96 | 246.06 | 0.41 | 60406.47 | 60643.97 | 60380.6 | 0 |
| 1734127200 | 60282.9 | -36.54 | -0.06 | 60478.7 | 60556.06 | 60119.03 | 0 |
| 1734040800 | 60319.44 | -354.9 | -0.58 | 60569.18 | 60618.39 | 60319.44 | 0 |
| 1733954400 | 60674.34 | 499.36 | 0.83 | 60488.28 | 60769.15 | 60485.38 | 0 |
| 1733868000 | 60174.98 | -235.16 | -0.39 | 60465.57 | 60505.57 | 60126.32 | 0 |
| 1733781600 | 60410.14 | -422.69 | -0.69 | 60791.86 | 60829.1 | 60378.62 | 0 |
| 1733522400 | 60832.83 | 181.44 | 0.30 | 60783.72 | 60912.07 | 60725.87 | 0 |
| 1733436000 | 60651.39 | -185.2 | -0.30 | 60847.99 | 60885.36 | 60633.78 | 0 |
| 1733349600 | 60836.59 | 413.12 | 0.68 | 60619.64 | 60858.86 | 60581.73 | 0 |
| 1733263200 | 60423.47 | 10.37 | 0.02 | 60402.52 | 60446.78 | 60264.53 | 0 |
| 1733176800 | 60413.1 | 126.09 | 0.21 | 60374.33 | 60485.04 | 60288.95 | 0 |
| 1732917600 | 60287.01 | 311.73 | 0.52 | 60069.97 | 60411.68 | 60066.04 | 0 |
| 1732744800 | 59975.28 | -208.87 | -0.35 | 60156.44 | 60232.13 | 59828.87 | 0 |
| 1732658400 | 60184.15 | 244.51 | 0.41 | 60029.3 | 60218.71 | 59915.07 | 0 |
| 1732572000 | 59939.64 | 257.57 | 0.43 | 60073.35 | 60249.73 | 59732.48 | 0 |
| 1732312800 | 59682.07 | 314.4 | 0.53 | 59392 | 59713.36 | 59392 | 0 |
| 1732226400 | 59367.67 | 406.89 | 0.69 | 59251.12 | 59513.24 | 58761.85 | 0 |
| 1732140000 | 58960.78 | 32.99 | 0.06 | 58931.76 | 58988.44 | 58395.39 | 0 |
| 1732053600 | 58927.79 | 275.52 | 0.47 | 58288.34 | 58975.73 | 58266.77 | 0 |
| 1731967200 | 58652.27 | 237.13 | 0.41 | 58437.14 | 58805.35 | 58379.53 | 0 |
| 1731708000 | 58415.14 | -781 | -1.32 | 58849.57 | 58883.1 | 58238.82 | 0 |
| 1731621600 | 59196.14 | -403.96 | -0.68 | 59659.44 | 59699.25 | 59128.98 | 0 |
| 1731535200 | 59600.1 | -42.39 | -0.07 | 59715.22 | 59892.39 | 59507.39 | 0 |
| 1731448800 | 59642.49 | -235.52 | -0.39 | 59828.07 | 59937.7 | 59402.21 | 0 |
| 1731362400 | 59878.01 | 177.3 | 0.30 | 59938.52 | 60001.87 | 59727.1 | 0 |
| 1731103200 | 59700.71 | 247.64 | 0.42 | 59491.66 | 59846.78 | 59482.07 | 0 |
| 1731016800 | 59453.07 | 408.39 | 0.69 | 59220.1 | 59573.84 | 59220.1 | 0 |
| 1730930400 | 59044.68 | 1 | 2.81 | 58617.55 | 59106.68 | 58413.82 | 0 |
| 1730844000 | 57428.51 | 733.34 | 1.29 | 56786.37 | 57432.96 | 56779.4 | 0 |
| 1730757600 | 56695.17 | -130.59 | -0.23 | 56792.56 | 56980.91 | 56552.93 | 0 |
| 1730494800 | 56825.76 | 230.51 | 0.41 | 56837.22 | 57271.8 | 56778.32 | 0 |
| 1730408400 | 56595.25 | -1 | -1.81 | 57254.91 | 57267 | 56583.42 | 0 |
| 1730322000 | 57636.85 | -169.29 | -0.29 | 57751.81 | 58017.93 | 57615.54 | 0 |
| 1730235600 | 57806.14 | 87.75 | 0.15 | 57626.86 | 57924.51 | 57486.87 | 0 |
| 1730149200 | 57718.39 | 226.21 | 0.39 | 57824.97 | 57889.98 | 57712.89 | 0 |
| 1729890000 | 57492.18 | -47.45 | -0.08 | 57773.73 | 58040.73 | 57410.87 | 0 |
| 1729803600 | 57539.63 | 138.8 | 0.24 | 57587.35 | 57618.64 | 57285.27 | 0 |
| 1729717200 | 57400.83 | -522.31 | -0.90 | 57739.39 | 57766.52 | 57042.38 | 0 |
| 1729630800 | 57923.14 | -59.67 | -0.10 | 57714.39 | 58035.43 | 57667.22 | 0 |
| 1729544400 | 57982.81 | -178.12 | -0.31 | 58078.03 | 58151.07 | 57714.44 | 0 |
| 1729285200 | 58160.93 | 214.69 | 0.37 | 58152.71 | 58236.25 | 57987.91 | 0 |
| 1729198800 | 57946.24 | -12.15 | -0.02 | 58288.56 | 58288.56 | 57932.67 | 0 |
| 1729112400 | 57958.39 | 315.1 | 0.55 | 57701.53 | 57999.47 | 57624.66 | 0 |
| 1729026000 | 57643.29 | -397.13 | -0.68 | 58077.44 | 58125.87 | 57559.79 | 0 |
| 1728939600 | 58040.42 | 434.49 | 0.75 | 57760.29 | 58141.79 | 57735.43 | 0 |
| 1728680400 | 57605.93 | 428.42 | 0.75 | 57169.89 | 57662.03 | 57165.23 | 0 |
| 1728594000 | 57177.51 | -116.81 | -0.20 | 57118.57 | 57308.29 | 56992.26 | 0 |
| 1728507600 | 57294.32 | 397.6 | 0.70 | 56897.23 | 57333.8 | 56837.08 | 0 |
| 1728421200 | 56896.72 | 495.45 | 0.88 | 56637.01 | 56957.77 | 56554.51 | 0 |
| 1728334800 | 56401.27 | -538.37 | -0.95 | 56765.34 | 56804.63 | 56290.14 | 0 |
| 1728075600 | 56939.64 | 545.06 | 0.97 | 56847.54 | 56955.07 | 56460.61 | 0 |
| 1727989200 | 56394.58 | -112.96 | -0.20 | 56346.51 | 56579.09 | 56178.48 | 0 |
| 1727902800 | 56507.54 | 11.07 | 0.02 | 56367.96 | 56608.13 | 56159.26 | 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
