Hot Features
プレミアム
DJ US Mortgage Finance Total Stock Market (DWCMGF)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 910.48 | -6.08 | -0.66 | 914 | 916.08 | 905.46 | 0 |
| 1732053600 | 916.56 | 0.76 | 0.08 | 905.74 | 918.55 | 905.74 | 0 |
| 1731967200 | 915.8 | 0.95 | 0.10 | 916.46 | 919.69 | 912.52 | 0 |
| 1731708000 | 914.85 | 1.18 | 0.13 | 918.62 | 921.35 | 911.57 | 0 |
| 1731621600 | 913.67 | -10.77 | -1.17 | 923.81 | 926.17 | 910.25 | 0 |
| 1731535200 | 924.44 | -15.81 | -1.68 | 940.07 | 940.43 | 922.96 | 0 |
| 1731448800 | 940.25 | 1.07 | 0.11 | 936.93 | 944.95 | 934.48 | 0 |
| 1731362400 | 939.18 | 12.67 | 1.37 | 936.03 | 942.28 | 934.41 | 0 |
| 1731103200 | 926.51 | 1.86 | 0.20 | 925.63 | 931.3 | 921.7 | 0 |
| 1731016800 | 924.65 | -9.43 | -1.01 | 928.11 | 928.58 | 911.56 | 0 |
| 1730930400 | 934.08 | 38.09 | 4.25 | 931.99 | 944.16 | 903.56 | 0 |
| 1730844000 | 895.99 | 13.57 | 1.54 | 878.97 | 896.45 | 878.74 | 0 |
| 1730757600 | 882.42 | 7.44 | 0.85 | 875.48 | 891.59 | 874.95 | 0 |
| 1730494800 | 874.98 | -42.31 | -4.61 | 910.24 | 910.24 | 874.19 | 0 |
| 1730408400 | 917.29 | -13.27 | -1.43 | 929.68 | 931.95 | 917.29 | 0 |
| 1730322000 | 930.56 | 1.91 | 0.21 | 925.68 | 942.87 | 925.68 | 0 |
| 1730235600 | 928.65 | -3.58 | -0.38 | 920.98 | 929.35 | 918.34 | 0 |
| 1730149200 | 932.23 | 11.57 | 1.26 | 928.02 | 935.73 | 927.32 | 0 |
| 1729890000 | 920.66 | -16.05 | -1.71 | 941.31 | 942.73 | 917.28 | 0 |
| 1729803600 | 936.71 | 7.43 | 0.80 | 933.35 | 938.27 | 927.49 | 0 |
| 1729717200 | 929.28 | -11.47 | -1.22 | 929.15 | 934.98 | 920.54 | 0 |
| 1729630800 | 940.75 | 0.21 | 0.02 | 935.57 | 942.33 | 935.57 | 0 |
| 1729544400 | 940.54 | -31.38 | -3.23 | 970.77 | 971.47 | 940.09 | 0 |
| 1729285200 | 971.92 | -12.33 | -1.25 | 987.65 | 988.11 | 971.51 | 0 |
| 1729198800 | 984.25 | 1.32 | 0.13 | 983.56 | 985.21 | 975.94 | 0 |
| 1729112400 | 982.93 | 10.75 | 1.11 | 979.53 | 985.9 | 979 | 0 |
| 1729026000 | 972.18 | 6.66 | 0.69 | 967.51 | 982.18 | 967.21 | 0 |
| 1728939600 | 965.52 | 5.94 | 0.62 | 960.49 | 966.53 | 956.36 | 0 |
| 1728680400 | 959.58 | 7.84 | 0.82 | 953.66 | 962.71 | 953.66 | 0 |
| 1728594000 | 951.74 | -0.23 | -0.02 | 947.37 | 951.81 | 943.01 | 0 |
| 1728507600 | 951.97 | -0.17 | -0.02 | 952.11 | 961.87 | 949.49 | 0 |
| 1728421200 | 952.14 | 6.11 | 0.65 | 952.64 | 956.67 | 948.78 | 0 |
| 1728334800 | 946.03 | -12.46 | -1.30 | 953.56 | 954.21 | 939.89 | 0 |
| 1728075600 | 958.49 | 2.58 | 0.27 | 967.43 | 967.43 | 953.61 | 0 |
| 1727989200 | 955.91 | -6.13 | -0.64 | 957.67 | 961.43 | 951.59 | 0 |
| 1727902800 | 962.04 | -1.53 | -0.16 | 956.56 | 965.21 | 955.31 | 0 |
| 1727816400 | 963.57 | -11.32 | -1.16 | 973.65 | 974.33 | 957.59 | 0 |
| 1727730000 | 974.89 | 6.42 | 0.66 | 964.98 | 979.47 | 961.49 | 0 |
| 1727470800 | 968.47 | 4.87 | 0.51 | 972.41 | 979.94 | 966.4 | 0 |
| 1727384400 | 963.6 | 0.04 | 0.00 | 971.33 | 975.62 | 963.6 | 0 |
| 1727298000 | 963.56 | -1.78 | -0.18 | 966.36 | 970.37 | 959.12 | 0 |
| 1727211600 | 965.34 | -10.74 | -1.10 | 975.3 | 979.2 | 963.56 | 0 |
| 1727125200 | 976.08 | 10.56 | 1.09 | 969.43 | 979.03 | 968.04 | 0 |
| 1726866000 | 965.52 | -15.11 | -1.54 | 977.75 | 977.97 | 963.28 | 0 |
| 1726779600 | 980.63 | -1.08 | -0.11 | 999.55 | 999.71 | 975.28 | 0 |
| 1726693200 | 981.71 | 2.36 | 0.24 | 982.5 | 998.87 | 974 | 0 |
| 1726606800 | 979.35 | -4.91 | -0.50 | 989.49 | 994.13 | 978.99 | 0 |
| 1726520400 | 984.26 | 9.73 | 1.00 | 979.77 | 985.08 | 973 | 0 |
| 1726261200 | 974.53 | 31.56 | 3.35 | 952.77 | 975.43 | 952.25 | 0 |
| 1726174800 | 942.97 | 12.32 | 1.32 | 934.63 | 945.83 | 932.87 | 0 |
| 1726088400 | 930.65 | -12.92 | -1.37 | 936.65 | 937.01 | 913.34 | 0 |
| 1726002000 | 943.57 | 0.46 | 0.05 | 943.32 | 946.87 | 931.5 | 0 |
| 1725915600 | 943.11 | -5.31 | -0.56 | 949.28 | 950.71 | 936.77 | 0 |
| 1725656400 | 948.42 | -14.32 | -1.49 | 963.81 | 970.44 | 947.63 | 0 |
| 1725570000 | 962.74 | -8.87 | -0.91 | 978.31 | 978.31 | 960.45 | 0 |
| 1725483600 | 971.61 | 10.12 | 1.05 | 960.05 | 978.58 | 960.05 | 0 |
| 1725397200 | 961.49 | -14.54 | -1.49 | 969.01 | 977.29 | 958.15 | 0 |
| 1725051600 | 976.03 | 11.41 | 1.18 | 965.24 | 976.56 | 962.08 | 0 |
| 1724965200 | 964.62 | 3.44 | 0.36 | 967.1 | 969.17 | 961.65 | 0 |
| 1724878800 | 961.18 | -1.36 | -0.14 | 959.49 | 967.48 | 956.32 | 0 |
| 1724792400 | 962.54 | -2.47 | -0.26 | 960.82 | 964.4 | 956.4 | 0 |
| 1724706000 | 965.01 | -0.91 | -0.09 | 972.93 | 978.51 | 964.6 | 0 |
| 1724446800 | 965.92 | 26.9 | 2.86 | 943.74 | 969.32 | 942.8 | 0 |
| 1724360400 | 939.02 | -1.21 | -0.13 | 939.1 | 943.17 | 934.15 | 0 |
| 1724274000 | 940.23 | 10.44 | 1.12 | 931.54 | 940.71 | 926.4 | 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
