Hot Features
プレミアム
DJ US Gold Mining Total Stock Market (DWCPCS)
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 |
|---|---|---|---|---|---|---|---|
| 1738706400 | 1644.1 | 10.85 | 0.66 | 1637.49 | 1651.07 | 1630.25 | 0 |
| 1738620000 | 1633.25 | 16.23 | 1.00 | 1623.75 | 1652.6 | 1615.16 | 0 |
| 1738360800 | 1617.02 | -16.95 | -1.04 | 1649.16 | 1651.47 | 1606.77 | 0 |
| 1738274400 | 1633.97 | 57.66 | 3.66 | 1607.63 | 1647.52 | 1600.51 | 0 |
| 1738188000 | 1576.31 | 5.63 | 0.36 | 1570.66 | 1592.01 | 1555.03 | 0 |
| 1738101600 | 1570.68 | -3.12 | -0.20 | 1574.31 | 1578.29 | 1557.59 | 0 |
| 1738015200 | 1573.8 | -19.82 | -1.24 | 1579.6099 | 1579.6099 | 1548.38 | 0 |
| 1737756000 | 1593.6199 | 4.83 | 0.30 | 1615.67 | 1621.46 | 1591.42 | 0 |
| 1737669600 | 1588.79 | 7.3 | 0.46 | 1568.8599 | 1588.79 | 1556.94 | 0 |
| 1737583200 | 1581.49 | -23.94 | -1.49 | 1613.16 | 1613.16 | 1579.8599 | 0 |
| 1737496800 | 1605.43 | 26.49 | 1.68 | 1594.53 | 1618.47 | 1594.48 | 0 |
| 1737151200 | 1578.94 | 1.07 | 0.07 | 1566.74 | 1585.7 | 1557.71 | 0 |
| 1737064800 | 1577.8699 | 8.66 | 0.55 | 1585.73 | 1597.84 | 1572.44 | 0 |
| 1736978400 | 1569.21 | 39.5 | 2.58 | 1551.33 | 1572.81 | 1535.96 | 0 |
| 1736892000 | 1529.71 | 37.24 | 2.50 | 1500.5 | 1532.6 | 1495.47 | 0 |
| 1736805600 | 1492.47 | -2.78 | -0.19 | 1484.1099 | 1493.46 | 1469.34 | 0 |
| 1736546400 | 1495.25 | -5.57 | -0.37 | 1522.58 | 1541.28 | 1484.82 | 0 |
| 1736373600 | 1500.82 | 37.39 | 2.55 | 1466.96 | 1500.82 | 1466 | 0 |
| 1736287200 | 1463.43 | 13.09 | 0.90 | 1478.25 | 1493.32 | 1452.43 | 0 |
| 1736200800 | 1450.34 | -12.36 | -0.85 | 1461.51 | 1470.71 | 1446.89 | 0 |
| 1735941600 | 1462.7 | -9.59 | -0.65 | 1472.46 | 1475.54 | 1459.52 | 0 |
| 1735855200 | 1472.29 | 45.2 | 3.17 | 1456.45 | 1487.04 | 1452.09 | 0 |
| 1735682400 | 1427.09 | 9.42 | 0.66 | 1416.64 | 1433.24 | 1415.78 | 0 |
| 1735596000 | 1417.67 | -32.09 | -2.21 | 1435.01 | 1435.01 | 1412.7 | 0 |
| 1735336800 | 1449.76 | -10.53 | -0.72 | 1436.72 | 1461.66 | 1436.72 | 0 |
| 1735250400 | 1460.29 | -3.4 | -0.23 | 1464.63 | 1475.1 | 1456.65 | 0 |
| 1735077600 | 1463.69 | 4.87 | 0.33 | 1460.82 | 1464.33 | 1448.82 | 0 |
| 1734991200 | 1458.82 | -5.45 | -0.37 | 1456.28 | 1462.55 | 1434.72 | 0 |
| 1734732000 | 1464.27 | 39.08 | 2.74 | 1434.64 | 1471.66 | 1432.06 | 0 |
| 1734645600 | 1425.19 | -22.55 | -1.56 | 1448.07 | 1460.48 | 1421.52 | 0 |
| 1734559200 | 1447.74 | -85.63 | -5.58 | 1516.01 | 1523.6199 | 1446.5 | 0 |
| 1734472800 | 1533.3699 | -10.69 | -0.69 | 1520.01 | 1540.95 | 1518.55 | 0 |
| 1734386400 | 1544.06 | -9.22 | -0.59 | 1546.17 | 1551.96 | 1535.48 | 0 |
| 1734127200 | 1553.28 | -50.1 | -3.12 | 1579.73 | 1586.33 | 1553.01 | 0 |
| 1734040800 | 1603.38 | -33.59 | -2.05 | 1610.33 | 1629.1099 | 1603.26 | 0 |
| 1733954400 | 1636.97 | 38.34 | 2.40 | 1607.69 | 1641.06 | 1599.98 | 0 |
| 1733868000 | 1598.63 | -8.99 | -0.56 | 1620.56 | 1622.3699 | 1597.59 | 0 |
| 1733781600 | 1607.6199 | 31.17 | 1.98 | 1607.07 | 1633.77 | 1605.07 | 0 |
| 1733522400 | 1576.45 | -3.94 | -0.25 | 1577.39 | 1595.15 | 1570.15 | 0 |
| 1733436000 | 1580.39 | -12.02 | -0.75 | 1591.8699 | 1597.75 | 1547.32 | 0 |
| 1733349600 | 1592.41 | -6.52 | -0.41 | 1597.6199 | 1606.97 | 1582.49 | 0 |
| 1733263200 | 1598.93 | 28.23 | 1.80 | 1588.55 | 1619.6199 | 1581.25 | 0 |
| 1733176800 | 1570.7 | -32.37 | -2.02 | 1591.24 | 1592.3699 | 1560.43 | 0 |
| 1732917600 | 1603.07 | -2.06 | -0.13 | 1614.44 | 1617.73 | 1603.07 | 0 |
| 1732744800 | 1605.13 | -6.14 | -0.38 | 1612.58 | 1627.26 | 1600.23 | 0 |
| 1732658400 | 1611.27 | -3.04 | -0.19 | 1610.79 | 1615.46 | 1598.1 | 0 |
| 1732572000 | 1614.31 | -38.13 | -2.31 | 1590 | 1615.14 | 1588.9 | 0 |
| 1732312800 | 1652.44 | 2.49 | 0.15 | 1652.35 | 1666.78 | 1643.1 | 0 |
| 1732226400 | 1649.95 | 10.49 | 0.64 | 1649.72 | 1658.78 | 1632.3 | 0 |
| 1732140000 | 1639.46 | -6.23 | -0.38 | 1635.45 | 1640.8 | 1624.17 | 0 |
| 1732053600 | 1645.69 | 28.93 | 1.79 | 1638.59 | 1645.73 | 1617.92 | 0 |
| 1731967200 | 1616.76 | 58.02 | 3.72 | 1596.17 | 1619.46 | 1594.17 | 0 |
| 1731708000 | 1558.74 | 7.23 | 0.47 | 1565.5 | 1574.35 | 1547.91 | 0 |
| 1731621600 | 1551.51 | -14.38 | -0.92 | 1545.97 | 1567.58 | 1543.04 | 0 |
| 1731535200 | 1565.89 | -16.35 | -1.03 | 1589.21 | 1595.47 | 1560.9 | 0 |
| 1731448800 | 1582.24 | -27.19 | -1.69 | 1589.22 | 1598.8699 | 1560.74 | 0 |
| 1731362400 | 1609.43 | -95.73 | -5.61 | 1631.97 | 1643.3699 | 1591.6199 | 0 |
| 1731103200 | 1705.16 | 0.34 | 0.02 | 1693.49 | 1706.74 | 1685.26 | 0 |
| 1731016800 | 1704.82 | 32.16 | 1.92 | 1701.02 | 1712.68 | 1673.3599 | 0 |
| 1730930400 | 1672.66 | -53.25 | -3.09 | 1658.89 | 1677.79 | 1638.41 | 0 |
| 1730844000 | 1725.91 | 12.86 | 0.75 | 1720.01 | 1727.77 | 1713.79 | 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
