Hot Features
プレミアム
DJ US Food and Beverage Total Stock Market (DWCFOB)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 7519.94 | 34.88 | 0.47 | 7517.72 | 7538.78 | 7480.92 | 0 |
| 1732226400 | 7485.06 | 64.7 | 0.87 | 7417.41 | 7486.31 | 7398.5 | 0 |
| 1732140000 | 7420.36 | 62.45 | 0.85 | 7344.27 | 7422.39 | 7337.49 | 0 |
| 1732053600 | 7357.91 | 10.95 | 0.15 | 7322.53 | 7358.09 | 7286.6 | 0 |
| 1731967200 | 7346.96 | 1.06 | 0.01 | 7358.37 | 7390.01 | 7335.42 | 0 |
| 1731708000 | 7345.9 | -179.44 | -2.38 | 7499.05 | 7504.41 | 7330.18 | 0 |
| 1731621600 | 7525.34 | -29.02 | -0.38 | 7553.78 | 7582.02 | 7515.61 | 0 |
| 1731535200 | 7554.36 | 5.5 | 0.07 | 7518.66 | 7560.6 | 7496.65 | 0 |
| 1731448800 | 7548.86 | 4.65 | 0.06 | 7555.03 | 7572.99 | 7531.84 | 0 |
| 1731362400 | 7544.21 | -22.95 | -0.30 | 7555.94 | 7613.44 | 7536.25 | 0 |
| 1731103200 | 7567.16 | 39.55 | 0.53 | 7523.32 | 7585.76 | 7518.98 | 0 |
| 1731016800 | 7527.61 | -34.62 | -0.46 | 7565.15 | 7588.7 | 7522.41 | 0 |
| 1730930400 | 7562.23 | -126.09 | -1.64 | 7655.59 | 7664.58 | 7521.06 | 0 |
| 1730844000 | 7688.32 | 47.52 | 0.62 | 7610.22 | 7689.36 | 7593.13 | 0 |
| 1730757600 | 7640.8 | 37.13 | 0.49 | 7613.67 | 7646.81 | 7610.99 | 0 |
| 1730494800 | 7603.67 | -10.21 | -0.13 | 7624.02 | 7639.32 | 7592.28 | 0 |
| 1730408400 | 7613.88 | -56.57 | -0.74 | 7656.47 | 7688.97 | 7612.61 | 0 |
| 1730322000 | 7670.45 | -10.9 | -0.14 | 7656.26 | 7715.27 | 7645.53 | 0 |
| 1730235600 | 7681.35 | -99.79 | -1.28 | 7730.98 | 7749.01 | 7680.79 | 0 |
| 1730149200 | 7781.14 | -19.14 | -0.25 | 7820.74 | 7855.21 | 7778.04 | 0 |
| 1729890000 | 7800.28 | -37.33 | -0.48 | 7853.28 | 7877.06 | 7793.37 | 0 |
| 1729803600 | 7837.61 | -49.22 | -0.62 | 7865.43 | 7884.37 | 7823.15 | 0 |
| 1729717200 | 7886.83 | -71.7 | -0.90 | 7853.92 | 7919.5 | 7836.25 | 0 |
| 1729630800 | 7958.53 | 0.34 | 0.00 | 7938.3 | 7965.11 | 7914.41 | 0 |
| 1729544400 | 7958.19 | -81.24 | -1.01 | 8027.25 | 8050.95 | 7952.02 | 0 |
| 1729285200 | 8039.43 | 25.21 | 0.31 | 7992.39 | 8044.68 | 7979.46 | 0 |
| 1729198800 | 8014.22 | -33.29 | -0.41 | 8060.46 | 8060.46 | 7985.14 | 0 |
| 1729112400 | 8047.51 | 5.85 | 0.07 | 8018.41 | 8063.1 | 8012.44 | 0 |
| 1729026000 | 8041.66 | 18.01 | 0.22 | 8034.03 | 8126.99 | 8017.38 | 0 |
| 1728939600 | 8023.65 | 58.73 | 0.74 | 7972 | 8029.5 | 7954.34 | 0 |
| 1728680400 | 7964.92 | 34.28 | 0.43 | 7957.18 | 7982.92 | 7919.47 | 0 |
| 1728594000 | 7930.64 | 8.67 | 0.11 | 7938.89 | 7946.14 | 7900.28 | 0 |
| 1728507600 | 7921.97 | 32.2 | 0.41 | 7885.63 | 7955.31 | 7876.79 | 0 |
| 1728421200 | 7889.77 | 32.74 | 0.42 | 7860.6 | 7896.77 | 7835.03 | 0 |
| 1728334800 | 7857.03 | -81.48 | -1.03 | 7921.57 | 7921.57 | 7844.25 | 0 |
| 1728075600 | 7938.51 | 14.47 | 0.18 | 7887.81 | 7945.06 | 7881.41 | 0 |
| 1727989200 | 7924.04 | -80.24 | -1.00 | 7967.67 | 7968.99 | 7896.41 | 0 |
| 1727902800 | 8004.28 | -88.53 | -1.09 | 8070.91 | 8070.91 | 7975.59 | 0 |
| 1727816400 | 8092.81 | 2.89 | 0.04 | 8104.05 | 8148.37 | 8068.89 | 0 |
| 1727730000 | 8089.92 | -16.47 | -0.20 | 8136.53 | 8141.94 | 8064.52 | 0 |
| 1727470800 | 8106.39 | 42.85 | 0.53 | 8089.43 | 8168.67 | 8089.43 | 0 |
| 1727384400 | 8063.54 | 31.27 | 0.39 | 8023.41 | 8082.5 | 8015.71 | 0 |
| 1727298000 | 8032.27 | -36.55 | -0.45 | 8092.9 | 8106.56 | 8028.27 | 0 |
| 1727211600 | 8068.82 | -49.93 | -0.61 | 8089.71 | 8131.01 | 8059.99 | 0 |
| 1727125200 | 8118.75 | 27.33 | 0.34 | 8080.18 | 8166.84 | 8065.92 | 0 |
| 1726866000 | 8091.42 | -35.44 | -0.44 | 8107.88 | 8127.25 | 8049.37 | 0 |
| 1726779600 | 8126.86 | -41.72 | -0.51 | 8190.22 | 8191.88 | 8115.25 | 0 |
| 1726693200 | 8168.58 | -10.79 | -0.13 | 8169.44 | 8244.7099 | 8136.52 | 0 |
| 1726606800 | 8179.37 | -17.13 | -0.21 | 8188.73 | 8238.6299 | 8173.75 | 0 |
| 1726520400 | 8196.5 | 32.15 | 0.39 | 8221.47 | 8247.87 | 8163.74 | 0 |
| 1726261200 | 8164.35 | 52.08 | 0.64 | 8110.88 | 8167.75 | 8088.02 | 0 |
| 1726174800 | 8112.27 | 38.2 | 0.47 | 8063.41 | 8124.29 | 8022.11 | 0 |
| 1726088400 | 8074.07 | -81.68 | -1.00 | 8140.73 | 8142.37 | 8024.45 | 0 |
| 1726002000 | 8155.75 | -49.3 | -0.60 | 8220.93 | 8241.78 | 8147.85 | 0 |
| 1725915600 | 8205.05 | 58.41 | 0.72 | 8148.97 | 8232.95 | 8121.17 | 0 |
| 1725656400 | 8146.64 | -19.56 | -0.24 | 8141.2 | 8195.17 | 8141.01 | 0 |
| 1725570000 | 8166.2 | -33.11 | -0.40 | 8217.91 | 8226.11 | 8150.13 | 0 |
| 1725483600 | 8199.31 | 37.54 | 0.46 | 8171.93 | 8237.45 | 8130.74 | 0 |
| 1725397200 | 8161.77 | 102.6 | 1.27 | 8045.65 | 8182.8 | 8031.92 | 0 |
| 1725051600 | 8059.17 | 54.74 | 0.68 | 8013.39 | 8062.8 | 7987.42 | 0 |
| 1724965200 | 8004.43 | -28.05 | -0.35 | 8040.32 | 8044.61 | 7963.67 | 0 |
| 1724878800 | 8032.48 | -10.69 | -0.13 | 8035.33 | 8049.52 | 7999.42 | 0 |
| 1724792400 | 8043.17 | 1.61 | 0.02 | 8070.5 | 8079.51 | 8027.46 | 0 |
| 1724706000 | 8041.56 | 42.32 | 0.53 | 8023.67 | 8078.51 | 8014.29 | 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
