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 |
|---|---|---|---|---|---|---|---|
| 1781729940 | 5041.76 | -36.78 | -0.72 | 5095.53 | 5253.6 | 5013.29 | 0 |
| 1781643540 | 5078.54 | 4.87 | 0.10 | 5120.33 | 5171.5 | 5061.4799 | 0 |
| 1781557140 | 5073.67 | 83.24 | 1.67 | 5139.34 | 5298.14 | 5055.53 | 0 |
| 1781297940 | 4990.43 | -14.5 | -0.29 | 5019.59 | 5066.51 | 4972.85 | 0 |
| 1781211540 | 5004.93 | 260.22 | 5.48 | 4775.34 | 5013.27 | 4756.03 | 0 |
| 1781125140 | 4744.71 | -153.24 | -3.13 | 4861.43 | 4892.57 | 4743.63 | 0 |
| 1781038740 | 4897.95 | 204.1 | 4.35 | 4752.26 | 4915.57 | 4732.2299 | 0 |
| 1780952340 | 4693.85 | -13.91 | -0.30 | 4689.54 | 4763.49 | 4656.15 | 0 |
| 1780693140 | 4707.76 | -69.38 | -1.45 | 4773.42 | 4800.22 | 4692.65 | 0 |
| 1780606740 | 4777.14 | 98.32 | 2.10 | 4789.11 | 4845.86 | 4717.1 | 0 |
| 1780520340 | 4678.82 | -37.04 | -0.79 | 4662.54 | 4713.59 | 4630.2299 | 0 |
| 1780433940 | 4715.86 | -48.38 | -1.02 | 4774.68 | 4774.68 | 4692.96 | 0 |
| 1780347540 | 4764.24 | -104.61 | -2.15 | 4809.42 | 4809.42 | 4679.59 | 0 |
| 1780088340 | 4868.85 | -45.81 | -0.93 | 4912.57 | 4950.58 | 4864.65 | 0 |
| 1780001940 | 4914.66 | 70.1 | 1.45 | 4840.15 | 4934.31 | 4760.83 | 0 |
| 1779915540 | 4844.56 | 48.9 | 1.02 | 4846.37 | 4977.7 | 4814.77 | 0 |
| 1779829140 | 4795.66 | 137.7 | 2.96 | 4720.6 | 4805.06 | 4681.7299 | 0 |
| 1779483540 | 4657.96 | -18.94 | -0.40 | 4688.64 | 4703.65 | 4636.59 | 0 |
| 1779397140 | 4676.9 | 101.33 | 2.21 | 4499.37 | 4690.84 | 4415.77 | 0 |
| 1779310740 | 4575.57 | 257.91 | 5.97 | 4345.17 | 4579.43 | 4261.75 | 0 |
| 1779224340 | 4317.66 | -79.82 | -1.82 | 4441 | 4441 | 4299.74 | 0 |
| 1779137940 | 4397.4799 | 2.59 | 0.06 | 4422.67 | 4493.65 | 4388.56 | 0 |
| 1778878740 | 4394.89 | -122.32 | -2.71 | 4492.24 | 4492.63 | 4386.2 | 0 |
| 1778792340 | 4517.21 | 46.3 | 1.04 | 4497.93 | 4564.46 | 4493.82 | 0 |
| 1778705940 | 4470.91 | -94.98 | -2.08 | 4576.35 | 4576.35 | 4463.9 | 0 |
| 1778619540 | 4565.89 | -71.98 | -1.55 | 4632.58 | 4653.6899 | 4512.64 | 0 |
| 1778533140 | 4637.87 | -162.13 | -3.38 | 4790.47 | 4790.58 | 4637.06 | 0 |
| 1778273940 | 4800 | -32.23 | -0.67 | 4864.28 | 4868.24 | 4771.76 | 0 |
| 1778187540 | 4832.2299 | -288.22 | -5.63 | 5135.16 | 5173.65 | 4804.6 | 0 |
| 1778101140 | 5120.45 | 192.13 | 3.90 | 5074.6899 | 5161.4399 | 5022.36 | 0 |
| 1778014740 | 4928.32 | 98.42 | 2.04 | 4871.57 | 4954.6 | 4846.77 | 0 |
| 1777928340 | 4829.9 | -187.4 | -3.74 | 4967.79 | 4971.95 | 4814.4799 | 0 |
| 1777669140 | 5017.3 | -44.13 | -0.87 | 5109.87 | 5112.96 | 4994.87 | 0 |
| 1777582740 | 5061.43 | 48.11 | 0.96 | 5040.37 | 5100.63 | 5006.99 | 0 |
| 1777496340 | 5013.32 | -152.69 | -2.96 | 5136.62 | 5166.43 | 4986.06 | 0 |
| 1777409940 | 5166.01 | -79.56 | -1.52 | 5178.4399 | 5188.43 | 5137.27 | 0 |
| 1777323600 | 5245.57 | 0 | 0.00 | 5245.57 | 5245.57 | 5245.57 | 0 |
| 1777064400 | 5245.57 | 0 | 0.00 | 5245.57 | 5245.57 | 5245.57 | 0 |
| 1776978000 | 5245.57 | -16.37 | -0.31 | 5263.7299 | 5307.95 | 5160.72 | 0 |
| 1776891600 | 5261.9399 | -91.26 | -1.70 | 5389.39 | 5403.52 | 5244.67 | 0 |
| 1776805200 | 5353.2 | -109.73 | -2.01 | 5492.32 | 5533.37 | 5342.02 | 0 |
| 1776718800 | 5462.93 | -2.64 | -0.05 | 5408.63 | 5470.15 | 5401.18 | 0 |
| 1776459600 | 5465.57 | 338.69 | 6.61 | 5263.72 | 5558.7299 | 5230.76 | 0 |
| 1776373200 | 5126.88 | -70.87 | -1.36 | 5211.9 | 5255.09 | 5125.01 | 0 |
| 1776286800 | 5197.75 | -72.4 | -1.37 | 5276.1899 | 5306.75 | 5185.92 | 0 |
| 1776200400 | 5270.15 | 100.56 | 1.95 | 5156.56 | 5364.93 | 5142.29 | 0 |
| 1776114000 | 5169.59 | 111.47 | 2.20 | 5005.14 | 5197.49 | 5005.14 | 0 |
| 1775854800 | 5058.12 | 18.85 | 0.37 | 5070.11 | 5072.7299 | 4984.59 | 0 |
| 1775768400 | 5039.27 | 55.28 | 1.11 | 4944.65 | 5080.08 | 4907.77 | 0 |
| 1775682000 | 4983.99 | 279.74 | 5.95 | 4827.55 | 5192.31 | 4819.9799 | 0 |
| 1775595600 | 4704.25 | -86.69 | -1.81 | 4740.33 | 4769.67 | 4659.61 | 0 |
| 1775509200 | 4790.9399 | 45.13 | 0.95 | 4772.6899 | 4797.22 | 4703.79 | 0 |
| 1775163600 | 4745.81 | -65.7 | -1.37 | 4704.81 | 4876.33 | 4648.7299 | 0 |
| 1775077200 | 4811.51 | 5.2 | 0.11 | 4808.33 | 4855.08 | 4756.45 | 0 |
| 1774990800 | 4806.31 | 205.44 | 4.47 | 4725.63 | 4871.34 | 4684.9 | 0 |
| 1774904400 | 4600.87 | -73.15 | -1.57 | 4718.76 | 4719.13 | 4599.06 | 0 |
| 1774645200 | 4674.02 | -156.91 | -3.25 | 4804.01 | 4805.4 | 4664.41 | 0 |
| 1774558800 | 4830.93 | -130.44 | -2.63 | 4877.14 | 4945.79 | 4804.58 | 0 |
| 1774472400 | 4961.37 | -19.16 | -0.38 | 5034.66 | 5045.3 | 4833.81 | 0 |
| 1774386000 | 4980.53 | -21.71 | -0.43 | 4951.09 | 5013.14 | 4868.06 | 0 |
| 1774299600 | 5002.24 | 273.07 | 5.77 | 4870.14 | 5082.53 | 4869.46 | 0 |
| 1774040400 | 4729.17 | -121.99 | -2.51 | 4854.41 | 4864.8 | 4694.1 | 0 |
| 1773954000 | 4851.16 | -94.63 | -1.91 | 4880.63 | 4891.12 | 4756.47 | 0 |
| 1773867600 | 4945.79 | -132.56 | -2.61 | 5031.16 | 5072.49 | 4942.22 | 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。
