Hot Features
プレミアム
DJ US Furnishings Total Stock Market (DWCFRN)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 5011.56 | 63.3 | 1.28 | 4964.59 | 5027.38 | 4932.28 | 0 |
| 1732140000 | 4948.26 | 6.83 | 0.14 | 4947.68 | 4954.25 | 4901.59 | 0 |
| 1732053600 | 4941.43 | -58.43 | -1.17 | 4943.39 | 4959.61 | 4896.3 | 0 |
| 1731967200 | 4999.86 | -14.14 | -0.28 | 5003.74 | 5043.61 | 4986.92 | 0 |
| 1731708000 | 5014 | -37.62 | -0.74 | 5067.9799 | 5090.14 | 5012.26 | 0 |
| 1731621600 | 5051.62 | -36.74 | -0.72 | 5106.2299 | 5126.38 | 5025.14 | 0 |
| 1731535200 | 5088.36 | -31.68 | -0.62 | 5167.27 | 5174.6899 | 5072.46 | 0 |
| 1731448800 | 5120.04 | -49.24 | -0.95 | 5148.17 | 5168.35 | 5101.03 | 0 |
| 1731362400 | 5169.28 | 96.1 | 1.89 | 5132.41 | 5179.88 | 5117.67 | 0 |
| 1731103200 | 5073.18 | 26.56 | 0.53 | 5037.58 | 5103.4399 | 5016.2299 | 0 |
| 1731016800 | 5046.62 | 96.94 | 1.96 | 4930.87 | 5154.33 | 4917.8 | 0 |
| 1730930400 | 4949.68 | 143.77 | 2.99 | 4975.64 | 5011.21 | 4885.61 | 0 |
| 1730844000 | 4805.91 | 96.59 | 2.05 | 4688.9799 | 4807.18 | 4686.42 | 0 |
| 1730757600 | 4709.32 | 70.07 | 1.51 | 4628.81 | 4724.6 | 4625.42 | 0 |
| 1730494800 | 4639.25 | 70.15 | 1.54 | 4633.87 | 4697.09 | 4623.61 | 0 |
| 1730408400 | 4569.1 | -75.73 | -1.63 | 4621.58 | 4636.9399 | 4568.34 | 0 |
| 1730322000 | 4644.83 | -11.07 | -0.24 | 4647.54 | 4743.17 | 4641.59 | 0 |
| 1730235600 | 4655.9 | -15.5 | -0.33 | 4591.16 | 4660.21 | 4555.66 | 0 |
| 1730149200 | 4671.4 | 77.72 | 1.69 | 4623.83 | 4696.49 | 4622.07 | 0 |
| 1729890000 | 4593.68 | -221.34 | -4.60 | 4827.97 | 4834.18 | 4587.08 | 0 |
| 1729803600 | 4815.02 | 2.52 | 0.05 | 4828.14 | 4834.74 | 4780 | 0 |
| 1729717200 | 4812.5 | -56.73 | -1.17 | 4847.05 | 4864.49 | 4778.16 | 0 |
| 1729630800 | 4869.2299 | -131.77 | -2.63 | 4921.47 | 4924.72 | 4852.87 | 0 |
| 1729544400 | 5001 | -82.19 | -1.62 | 5106.37 | 5106.37 | 4996.67 | 0 |
| 1729285200 | 5083.1899 | 14.62 | 0.29 | 5091.09 | 5091.09 | 5049.97 | 0 |
| 1729198800 | 5068.57 | -12.81 | -0.25 | 5087.76 | 5088.9399 | 5037.78 | 0 |
| 1729112400 | 5081.38 | 64.89 | 1.29 | 5057.17 | 5106.81 | 5049.52 | 0 |
| 1729026000 | 5016.49 | 22.66 | 0.45 | 5000.88 | 5098.55 | 4994.27 | 0 |
| 1728939600 | 4993.83 | 33 | 0.67 | 4958.45 | 4996.97 | 4924.7 | 0 |
| 1728680400 | 4960.83 | 16.11 | 0.33 | 4943.1 | 4987.67 | 4939.7299 | 0 |
| 1728594000 | 4944.72 | -66.24 | -1.32 | 4953.11 | 4953.51 | 4898.09 | 0 |
| 1728507600 | 5010.96 | 12.57 | 0.25 | 5018.16 | 5039.72 | 4983.53 | 0 |
| 1728421200 | 4998.39 | -5.98 | -0.12 | 4996.83 | 5032.2 | 4959.42 | 0 |
| 1728334800 | 5004.37 | -37.34 | -0.74 | 5002.24 | 5004.82 | 4949.9 | 0 |
| 1728075600 | 5041.71 | -7.34 | -0.15 | 5117.75 | 5117.75 | 5010.89 | 0 |
| 1727989200 | 5049.05 | -64.21 | -1.26 | 5074.9799 | 5088.26 | 5024.84 | 0 |
| 1727902800 | 5113.26 | -54.38 | -1.05 | 5125.55 | 5181.84 | 5103.76 | 0 |
| 1727816400 | 5167.64 | -32.97 | -0.63 | 5182.34 | 5192.38 | 5109.2299 | 0 |
| 1727730000 | 5200.61 | 28.76 | 0.56 | 5141.6899 | 5209.51 | 5124.87 | 0 |
| 1727470800 | 5171.85 | 54.82 | 1.07 | 5163.76 | 5225.25 | 5122.85 | 0 |
| 1727384400 | 5117.03 | 72.49 | 1.44 | 5106.64 | 5140.97 | 5089.57 | 0 |
| 1727298000 | 5044.54 | -76.16 | -1.49 | 5111.35 | 5111.74 | 5018.38 | 0 |
| 1727211600 | 5120.7 | 10.27 | 0.20 | 5132.54 | 5139.71 | 5087.32 | 0 |
| 1727125200 | 5110.43 | 11.9 | 0.23 | 5134.91 | 5142.81 | 5089.03 | 0 |
| 1726866000 | 5098.53 | -119.55 | -2.29 | 5114.02 | 5145.36 | 5066.36 | 0 |
| 1726779600 | 5218.08 | 79.34 | 1.54 | 5246.95 | 5246.95 | 5130.99 | 0 |
| 1726693200 | 5138.74 | 33.32 | 0.65 | 5109.63 | 5260.78 | 5067.18 | 0 |
| 1726606800 | 5105.42 | 42.62 | 0.84 | 5092.16 | 5152.7 | 5072.31 | 0 |
| 1726520400 | 5062.8 | 12.97 | 0.26 | 5074.15 | 5091.51 | 5014.49 | 0 |
| 1726261200 | 5049.83 | 207.95 | 4.29 | 4890.5 | 5050.55 | 4889.27 | 0 |
| 1726174800 | 4841.88 | 61.39 | 1.28 | 4797.65 | 4879.38 | 4773.54 | 0 |
| 1726088400 | 4780.49 | 5.82 | 0.12 | 4734.25 | 4791.79 | 4651.5 | 0 |
| 1726002000 | 4774.67 | 1.53 | 0.03 | 4778.57 | 4778.57 | 4715.4799 | 0 |
| 1725915600 | 4773.14 | -50.49 | -1.05 | 4824.07 | 4847.58 | 4765.1 | 0 |
| 1725656400 | 4823.63 | -70.29 | -1.44 | 4892.07 | 4932.91 | 4811.75 | 0 |
| 1725570000 | 4893.92 | -36.47 | -0.74 | 4943.99 | 4951.85 | 4871.56 | 0 |
| 1725483600 | 4930.39 | -55.26 | -1.11 | 4957.83 | 4960.27 | 4888.3 | 0 |
| 1725397200 | 4985.65 | -111.66 | -2.19 | 5057.1 | 5086.66 | 4957.09 | 0 |
| 1725051600 | 5097.31 | 49.13 | 0.97 | 5085.16 | 5099.82 | 5023.38 | 0 |
| 1724965200 | 5048.18 | 2.91 | 0.06 | 5070.86 | 5119.79 | 5004.9799 | 0 |
| 1724878800 | 5045.27 | -29.66 | -0.58 | 5045.11 | 5092.96 | 5034.6 | 0 |
| 1724792400 | 5074.93 | -37.6 | -0.74 | 5076.9799 | 5085.32 | 5041.27 | 0 |
| 1724706000 | 5112.53 | -19.05 | -0.37 | 5147.9399 | 5192.52 | 5108.49 | 0 |
| 1724446800 | 5131.58 | 189.47 | 3.83 | 4975.39 | 5135.14 | 4942.7299 | 0 |
| 1724360400 | 4942.11 | -50.52 | -1.01 | 4985.4799 | 4996.9799 | 4924.61 | 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
