Hot Features
プレミアム
DJ US Gas Water and Multiutilities Total Stock Market (DWCGWM)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 4402.07 | 5.76 | 0.13 | 4395.43 | 4409.09 | 4375.24 | 0 |
| 1732053600 | 4396.31 | 16.16 | 0.37 | 4377.29 | 4396.46 | 4342.79 | 0 |
| 1731967200 | 4380.15 | 33.61 | 0.77 | 4333.21 | 4396.45 | 4333.21 | 0 |
| 1731708000 | 4346.54 | 72.8 | 1.70 | 4271.85 | 4348.37 | 4271.85 | 0 |
| 1731621600 | 4273.74 | -36.48 | -0.85 | 4314.03 | 4316.9799 | 4269.22 | 0 |
| 1731535200 | 4310.22 | -16.81 | -0.39 | 4341.92 | 4352.6 | 4293.32 | 0 |
| 1731448800 | 4327.03 | -30.74 | -0.71 | 4353.56 | 4364.11 | 4318.15 | 0 |
| 1731362400 | 4357.77 | 45.83 | 1.06 | 4307.2299 | 4369.71 | 4306.43 | 0 |
| 1731103200 | 4311.9399 | 79.75 | 1.88 | 4248.36 | 4327.35 | 4244.59 | 0 |
| 1731016800 | 4232.1899 | -24.06 | -0.57 | 4262.45 | 4287.21 | 4218.52 | 0 |
| 1730930400 | 4256.25 | 21.42 | 0.51 | 4225.83 | 4273.18 | 4199.1 | 0 |
| 1730844000 | 4234.83 | 67.1 | 1.61 | 4166.09 | 4235.18 | 4154.86 | 0 |
| 1730757600 | 4167.7299 | -45 | -1.07 | 4203.31 | 4206.41 | 4143.2 | 0 |
| 1730494800 | 4212.7299 | -67.78 | -1.58 | 4294.93 | 4311.45 | 4209.26 | 0 |
| 1730408400 | 4280.51 | 9.5 | 0.22 | 4272.27 | 4320.45 | 4268.67 | 0 |
| 1730322000 | 4271.01 | 4.47 | 0.10 | 4283.45 | 4294.35 | 4258.52 | 0 |
| 1730235600 | 4266.54 | -83.13 | -1.91 | 4319.42 | 4319.42 | 4265.96 | 0 |
| 1730149200 | 4349.67 | 29.11 | 0.67 | 4336.3 | 4365.16 | 4334.31 | 0 |
| 1729890000 | 4320.56 | -65.98 | -1.50 | 4403.9799 | 4404.15 | 4318.8 | 0 |
| 1729803600 | 4386.54 | -22.79 | -0.52 | 4415.76 | 4427.92 | 4376.5 | 0 |
| 1729717200 | 4409.33 | 44.46 | 1.02 | 4367.93 | 4409.54 | 4363.1 | 0 |
| 1729630800 | 4364.87 | -10.75 | -0.25 | 4354.72 | 4371.78 | 4329.31 | 0 |
| 1729544400 | 4375.62 | -20.45 | -0.47 | 4398.88 | 4410.9399 | 4358.2 | 0 |
| 1729285200 | 4396.07 | 19.27 | 0.44 | 4377.42 | 4398.52 | 4355.34 | 0 |
| 1729198800 | 4376.8 | -24.21 | -0.55 | 4400.75 | 4404.76 | 4363.86 | 0 |
| 1729112400 | 4401.01 | 77.52 | 1.79 | 4343.9799 | 4406.7299 | 4333.71 | 0 |
| 1729026000 | 4323.49 | 37.52 | 0.88 | 4311.77 | 4358.01 | 4310.65 | 0 |
| 1728939600 | 4285.97 | 44.51 | 1.05 | 4241.93 | 4290.62 | 4238.31 | 0 |
| 1728680400 | 4241.46 | 36.22 | 0.86 | 4205.5 | 4242.2299 | 4197.95 | 0 |
| 1728594000 | 4205.24 | -26.81 | -0.63 | 4231.82 | 4256.41 | 4202.65 | 0 |
| 1728507600 | 4232.05 | -14.84 | -0.35 | 4236.3 | 4262.09 | 4213.47 | 0 |
| 1728421200 | 4246.89 | 7.08 | 0.17 | 4255.29 | 4276.36 | 4246.76 | 0 |
| 1728334800 | 4239.81 | -78.31 | -1.81 | 4301.02 | 4301.02 | 4234.07 | 0 |
| 1728075600 | 4318.12 | -4.06 | -0.09 | 4286.49 | 4321.17 | 4275.32 | 0 |
| 1727989200 | 4322.18 | -12.1 | -0.28 | 4339.1899 | 4345.1899 | 4311.57 | 0 |
| 1727902800 | 4334.28 | -6.52 | -0.15 | 4311.56 | 4344.88 | 4304.9799 | 0 |
| 1727816400 | 4340.8 | 19.65 | 0.45 | 4324.59 | 4360.45 | 4302.85 | 0 |
| 1727730000 | 4321.15 | 30.34 | 0.71 | 4299.5 | 4324.09 | 4266.91 | 0 |
| 1727470800 | 4290.81 | 38.88 | 0.91 | 4272.88 | 4305.77 | 4267.62 | 0 |
| 1727384400 | 4251.93 | -15.48 | -0.36 | 4251.88 | 4293.2 | 4243.4399 | 0 |
| 1727298000 | 4267.41 | 4.62 | 0.11 | 4282.14 | 4285.11 | 4237.92 | 0 |
| 1727211600 | 4262.79 | -36.43 | -0.85 | 4278.74 | 4322.05 | 4259.65 | 0 |
| 1727125200 | 4299.22 | 31.2 | 0.73 | 4281.35 | 4309.66 | 4269.28 | 0 |
| 1726866000 | 4268.02 | 34.83 | 0.82 | 4245.38 | 4274.34 | 4230.86 | 0 |
| 1726779600 | 4233.1899 | -22.29 | -0.52 | 4244.27 | 4245.55 | 4202.42 | 0 |
| 1726693200 | 4255.4799 | -35.81 | -0.83 | 4285.75 | 4297.7299 | 4234.68 | 0 |
| 1726606800 | 4291.29 | -4.59 | -0.11 | 4292.6 | 4310.56 | 4282.61 | 0 |
| 1726520400 | 4295.88 | 31.03 | 0.73 | 4289.81 | 4309.54 | 4277.74 | 0 |
| 1726261200 | 4264.85 | 57.31 | 1.36 | 4209.5 | 4264.85 | 4203.2 | 0 |
| 1726174800 | 4207.54 | 2.65 | 0.06 | 4206 | 4217.91 | 4184.78 | 0 |
| 1726088400 | 4204.89 | -23.91 | -0.57 | 4213.49 | 4213.49 | 4155.2299 | 0 |
| 1726002000 | 4228.8 | 25.12 | 0.60 | 4211.27 | 4250.21 | 4207.95 | 0 |
| 1725915600 | 4203.68 | 40.66 | 0.98 | 4167.61 | 4204.37 | 4155.08 | 0 |
| 1725656400 | 4163.02 | -35.12 | -0.84 | 4204.77 | 4215.45 | 4162.22 | 0 |
| 1725570000 | 4198.14 | -14.22 | -0.34 | 4243.68 | 4244.93 | 4186.22 | 0 |
| 1725483600 | 4212.36 | 30.35 | 0.73 | 4196.77 | 4240.57 | 4184.1899 | 0 |
| 1725397200 | 4182.01 | 24.15 | 0.58 | 4153.81 | 4203.66 | 4150.87 | 0 |
| 1725051600 | 4157.86 | 22.16 | 0.54 | 4134.85 | 4161.21 | 4120.63 | 0 |
| 1724965200 | 4135.7 | 0.38 | 0.01 | 4138.97 | 4141.2 | 4095.89 | 0 |
| 1724878800 | 4135.32 | 11.1 | 0.27 | 4133.63 | 4167.77 | 4124.2 | 0 |
| 1724792400 | 4124.22 | -27.25 | -0.66 | 4147.09 | 4159.45 | 4120.55 | 0 |
| 1724706000 | 4151.47 | 20.01 | 0.48 | 4145.78 | 4176.28 | 4143.93 | 0 |
| 1724446800 | 4131.46 | 4.63 | 0.11 | 4139.88 | 4149.63 | 4121.71 | 0 |
| 1724360400 | 4126.83 | 9.47 | 0.23 | 4114.85 | 4128.89 | 4105.87 | 0 |
| 1724274000 | 4117.36 | 15.57 | 0.38 | 4105.24 | 4127.13 | 4101.7 | 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
