Hot Features
プレミアム
DJ US Food and Drug Retailers Total Stock Market (DWCFDR)
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 |
|---|---|---|---|---|---|---|---|
| 1780693140 | 16975.61 | 335.88 | 2.02 | 16758.15 | 17040.93 | 16754.79 | 0 |
| 1780606740 | 16639.73 | 143.46 | 0.87 | 16711.21 | 16764.95 | 16587.25 | 0 |
| 1780520340 | 16496.27 | 102.22 | 0.62 | 16402.009 | 16579.2 | 16396.49 | 0 |
| 1780433940 | 16394.05 | -15.13 | -0.09 | 16375.45 | 16485.099 | 16348.65 | 0 |
| 1780347540 | 16409.18 | -217.25 | -1.31 | 16532.32 | 16589.33 | 16394.84 | 0 |
| 1780088340 | 16626.43 | -141.35 | -0.84 | 16816.43 | 16821.69 | 16519.7 | 0 |
| 1780001940 | 16767.779 | -40.97 | -0.24 | 16875.94 | 16917.99 | 16657.599 | 0 |
| 1779915540 | 16808.75 | -28.41 | -0.17 | 16826.54 | 16979.68 | 16805.21 | 0 |
| 1779829140 | 16837.16 | -227.83 | -1.34 | 16979.31 | 17017.68 | 16836.14 | 0 |
| 1779483540 | 17064.99 | 91.88 | 0.54 | 17079.01 | 17171.9 | 16980.88 | 0 |
| 1779397140 | 16973.11 | -92.36 | -0.54 | 16811.28 | 16997.5 | 16698.13 | 0 |
| 1779310740 | 17065.47 | -98.32 | -0.57 | 17085.87 | 17165.62 | 16999.26 | 0 |
| 1779224340 | 17163.79 | 166.84 | 0.98 | 17053.67 | 17371.08 | 16969.54 | 0 |
| 1779137940 | 16996.95 | 277.32 | 1.66 | 16724.74 | 17035.24 | 16724.74 | 0 |
| 1778878740 | 16719.63 | -166.11 | -0.98 | 16951.01 | 16951.01 | 16703.7 | 0 |
| 1778792340 | 16885.74 | 144.71 | 0.86 | 16823.61 | 16939.53 | 16746.529 | 0 |
| 1778705940 | 16741.029 | 171.77 | 1.04 | 16556.48 | 16772.39 | 16556.48 | 0 |
| 1778619540 | 16569.259 | 21.93 | 0.13 | 16607.61 | 16693.23 | 16461.39 | 0 |
| 1778533140 | 16547.33 | -36.9 | -0.22 | 16645.39 | 16661.47 | 16503.59 | 0 |
| 1778273940 | 16584.23 | 39.23 | 0.24 | 16583.18 | 16815.93 | 16581.02 | 0 |
| 1778187540 | 16545 | -151.26 | -0.91 | 16584.55 | 16660.09 | 16401.32 | 0 |
| 1778101140 | 16696.259 | -762.72 | -4.37 | 17496.81 | 17496.81 | 16607.48 | 0 |
| 1778014740 | 17458.98 | 47.38 | 0.27 | 17457 | 17522.43 | 17384.51 | 0 |
| 1777928340 | 17411.6 | -48.59 | -0.28 | 17386.24 | 17587.88 | 17349.74 | 0 |
| 1777669140 | 17460.19 | -36 | -0.21 | 17622.04 | 17622.04 | 17419.61 | 0 |
| 1777582740 | 17496.19 | 107.71 | 0.62 | 17261.93 | 17558.48 | 17198.81 | 0 |
| 1777496340 | 17388.48 | 13.95 | 0.08 | 17296.67 | 17413.39 | 17251.49 | 0 |
| 1777409940 | 17374.53 | -223.97 | -1.27 | 17205.76 | 17402.79 | 17195.63 | 0 |
| 1777323600 | 17598.5 | 0 | 0.00 | 17598.5 | 17598.5 | 17598.5 | 0 |
| 1777064400 | 17598.5 | 0 | 0.00 | 17598.5 | 17598.5 | 17598.5 | 0 |
| 1776978000 | 17598.5 | 125.15 | 0.72 | 17507.3 | 17602.26 | 17456.15 | 0 |
| 1776891600 | 17473.35 | -88.38 | -0.50 | 17577.1 | 17597.12 | 17339.4 | 0 |
| 1776805200 | 17561.73 | -228.67 | -1.29 | 17775.58 | 17796.01 | 17543.24 | 0 |
| 1776718800 | 17790.4 | -73.05 | -0.41 | 17882.9 | 17938.62 | 17736.8 | 0 |
| 1776459600 | 17863.45 | 328.59 | 1.87 | 17499.03 | 17864.6 | 17479.14 | 0 |
| 1776373200 | 17534.86 | 100.45 | 0.58 | 17407.62 | 17558.45 | 17401.34 | 0 |
| 1776286800 | 17434.41 | -131.39 | -0.75 | 17487.87 | 17575.63 | 17410.52 | 0 |
| 1776200400 | 17565.8 | 34.3 | 0.20 | 17428.71 | 17607.84 | 17381.63 | 0 |
| 1776114000 | 17531.5 | -44.96 | -0.26 | 17599.45 | 17618.99 | 17414.57 | 0 |
| 1775854800 | 17576.46 | -246.95 | -1.39 | 17755.24 | 17776.08 | 17463.5 | 0 |
| 1775768400 | 17823.41 | -19.24 | -0.11 | 17758.59 | 17930.8 | 17756.88 | 0 |
| 1775682000 | 17842.65 | 176.16 | 1.00 | 17630.19 | 17846.32 | 17556.16 | 0 |
| 1775595600 | 17666.49 | -72.65 | -0.41 | 17712.23 | 17823.67 | 17601.11 | 0 |
| 1775509200 | 17739.14 | 109.45 | 0.62 | 17596.98 | 17739.14 | 17577.73 | 0 |
| 1775163600 | 17629.69 | 177.37 | 1.02 | 17465.05 | 17631.11 | 17364.34 | 0 |
| 1775077200 | 17452.32 | 4.97 | 0.03 | 17443.8 | 17512.08 | 17328.7 | 0 |
| 1774990800 | 17447.35 | 218.82 | 1.27 | 17280.18 | 17453.11 | 17162.45 | 0 |
| 1774904400 | 17228.53 | -384.89 | -2.19 | 17498.49 | 17506.5 | 17151.91 | 0 |
| 1774645200 | 17613.42 | -90.47 | -0.51 | 17681.88 | 17724.38 | 17568.89 | 0 |
| 1774558800 | 17703.89 | -75.59 | -0.43 | 17753.24 | 17886.22 | 17669.29 | 0 |
| 1774472400 | 17779.48 | 94.14 | 0.53 | 17733.56 | 17846.4 | 17543.12 | 0 |
| 1774386000 | 17685.34 | 114.13 | 0.65 | 17545.18 | 17796.17 | 17497.37 | 0 |
| 1774299600 | 17571.21 | -41.91 | -0.24 | 17794.09 | 17822.45 | 17556.87 | 0 |
| 1774040400 | 17613.12 | -197.31 | -1.11 | 17800.54 | 17891.51 | 17587.1 | 0 |
| 1773954000 | 17810.43 | 28.41 | 0.16 | 17809.89 | 17997.49 | 17721.22 | 0 |
| 1773867600 | 17782.02 | -387.07 | -2.13 | 18095.66 | 18109.11 | 17732.29 | 0 |
| 1773781200 | 18169.09 | -134.86 | -0.74 | 18296.7 | 18338.93 | 18046 | 0 |
| 1773694800 | 18303.95 | -139.25 | -0.76 | 18520.28 | 18520.28 | 18300.7 | 0 |
| 1773435600 | 18443.2 | 34.25 | 0.19 | 18483.65 | 18547.32 | 18387.09 | 0 |
| 1773349200 | 18408.95 | 230.05 | 1.27 | 18172.01 | 18580.35 | 18146.59 | 0 |
| 1773262800 | 18178.9 | -44.33 | -0.24 | 18139.02 | 18232.58 | 18079.84 | 0 |
| 1773176400 | 18223.23 | -231.36 | -1.25 | 18397.87 | 18440.08 | 18217.92 | 0 |
| 1773090000 | 18454.59 | 62.88 | 0.34 | 18300.8 | 18459.06 | 18040.39 | 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。
