Hot Features
プレミアム
DJ US Personal and Household Goods Total Stock Market (DWCPHG)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 9058.7099 | 120.71 | 1.35 | 8981.57 | 9089.34 | 8981.57 | 0 |
| 1732226400 | 8938 | 80.07 | 0.90 | 8869.68 | 8969.6 | 8850.49 | 0 |
| 1732140000 | 8857.93 | 9.24 | 0.10 | 8841.15 | 8861.3 | 8799.84 | 0 |
| 1732053600 | 8848.69 | -28.84 | -0.32 | 8837.23 | 8879.81 | 8774.66 | 0 |
| 1731967200 | 8877.53 | 37.85 | 0.43 | 8831.8 | 8883.77 | 8808.32 | 0 |
| 1731708000 | 8839.68 | 19.45 | 0.22 | 8835.49 | 8883.91 | 8810.2099 | 0 |
| 1731621600 | 8820.23 | 63.57 | 0.73 | 8760.04 | 8852.86 | 8760.04 | 0 |
| 1731535200 | 8756.66 | 9.09 | 0.10 | 8782.62 | 8813.57 | 8745.3 | 0 |
| 1731448800 | 8747.57 | -61.7 | -0.70 | 8801.82 | 8818.16 | 8733.11 | 0 |
| 1731362400 | 8809.27 | -5.44 | -0.06 | 8827.58 | 8882.44 | 8804.7 | 0 |
| 1731103200 | 8814.7099 | 106.06 | 1.22 | 8711.02 | 8819.29 | 8696.89 | 0 |
| 1731016800 | 8708.65 | 88.91 | 1.03 | 8666.2 | 8749.45 | 8666.2 | 0 |
| 1730930400 | 8619.74 | -198.63 | -2.25 | 8822 | 8822 | 8584.33 | 0 |
| 1730844000 | 8818.37 | 98.75 | 1.13 | 8690.26 | 8821.37 | 8690.26 | 0 |
| 1730757600 | 8719.62 | 19.05 | 0.22 | 8727.53 | 8776.05 | 8709.95 | 0 |
| 1730494800 | 8700.57 | -0.59 | -0.01 | 8734.12 | 8764.75 | 8692.6299 | 0 |
| 1730408400 | 8701.16 | 5.96 | 0.07 | 8681.07 | 8741.73 | 8676.98 | 0 |
| 1730322000 | 8695.2 | -9.53 | -0.11 | 8687.75 | 8735.93 | 8672.33 | 0 |
| 1730235600 | 8704.73 | -80.05 | -0.91 | 8663.4599 | 8721.7 | 8623.9 | 0 |
| 1730149200 | 8784.78 | 61.8 | 0.71 | 8762.26 | 8799.83 | 8762.2 | 0 |
| 1729890000 | 8722.98 | -92.46 | -1.05 | 8820.61 | 8837.48 | 8713.22 | 0 |
| 1729803600 | 8815.44 | 46.13 | 0.53 | 8806.51 | 8825.8 | 8783.56 | 0 |
| 1729717200 | 8769.31 | -44.59 | -0.51 | 8776.6 | 8806.4 | 8732.66 | 0 |
| 1729630800 | 8813.9 | 29.33 | 0.33 | 8772.03 | 8827.1299 | 8758.59 | 0 |
| 1729544400 | 8784.57 | -117.37 | -1.32 | 8902.59 | 8907.09 | 8775.53 | 0 |
| 1729285200 | 8901.94 | 17.11 | 0.19 | 8856.9 | 8910.41 | 8818.32 | 0 |
| 1729198800 | 8884.83 | -47.51 | -0.53 | 8942.61 | 8957.6 | 8878.53 | 0 |
| 1729112400 | 8932.34 | 36.4 | 0.41 | 8883.1299 | 8938.51 | 8875.15 | 0 |
| 1729026000 | 8895.94 | 43.49 | 0.49 | 8863.83 | 8955.92 | 8863.83 | 0 |
| 1728939600 | 8852.45 | 59.01 | 0.67 | 8790.81 | 8861.2099 | 8762.89 | 0 |
| 1728680400 | 8793.44 | 73.59 | 0.84 | 8734.93 | 8797.4 | 8731.87 | 0 |
| 1728594000 | 8719.85 | -53.36 | -0.61 | 8759.64 | 8770.52 | 8703.7099 | 0 |
| 1728507600 | 8773.2099 | 45.22 | 0.52 | 8736.93 | 8800.06 | 8731.28 | 0 |
| 1728421200 | 8727.99 | 25.46 | 0.29 | 8702.31 | 8737.89 | 8660.12 | 0 |
| 1728334800 | 8702.53 | -67.81 | -0.77 | 8760.97 | 8761.04 | 8669.07 | 0 |
| 1728075600 | 8770.34 | -8.45 | -0.10 | 8782.03 | 8800.9599 | 8729.61 | 0 |
| 1727989200 | 8778.79 | -92.88 | -1.05 | 8838.49 | 8843.05 | 8760.36 | 0 |
| 1727902800 | 8871.67 | -100.29 | -1.12 | 8893.11 | 8893.11 | 8839.49 | 0 |
| 1727816400 | 8971.9599 | -31.51 | -0.35 | 9006.89 | 9006.89 | 8929.61 | 0 |
| 1727730000 | 9003.47 | -10.31 | -0.11 | 9027.2099 | 9029.77 | 8950.72 | 0 |
| 1727470800 | 9013.78 | 53.67 | 0.60 | 8991.32 | 9064.05 | 8984.02 | 0 |
| 1727384400 | 8960.11 | 62.83 | 0.71 | 8924.76 | 8984.89 | 8914.92 | 0 |
| 1727298000 | 8897.28 | -51.08 | -0.57 | 8968.68 | 8974.53 | 8889.06 | 0 |
| 1727211600 | 8948.36 | 24.93 | 0.28 | 8938.47 | 8969.6 | 8914 | 0 |
| 1727125200 | 8923.43 | 26.23 | 0.29 | 8902.79 | 8945.93 | 8863.7099 | 0 |
| 1726866000 | 8897.2 | 25.1 | 0.28 | 8882.54 | 8900.65 | 8845.7099 | 0 |
| 1726779600 | 8872.1 | -19.63 | -0.22 | 8965.73 | 8968.64 | 8854.12 | 0 |
| 1726693200 | 8891.73 | -57.72 | -0.64 | 8958.49 | 8990.78 | 8878.09 | 0 |
| 1726606800 | 8949.45 | -37.21 | -0.41 | 8989.25 | 9015.66 | 8908.27 | 0 |
| 1726520400 | 8986.66 | 52.33 | 0.59 | 8962.34 | 8991.36 | 8934.73 | 0 |
| 1726261200 | 8934.33 | 110.09 | 1.25 | 8846.76 | 8943.84 | 8845.23 | 0 |
| 1726174800 | 8824.24 | 28.72 | 0.33 | 8794.32 | 8835.5 | 8765.1 | 0 |
| 1726088400 | 8795.52 | -81.86 | -0.92 | 8847.7099 | 8847.7099 | 8686.27 | 0 |
| 1726002000 | 8877.3799 | -3.6 | -0.04 | 8885.6299 | 8916.91 | 8829.29 | 0 |
| 1725915600 | 8880.98 | 19.08 | 0.22 | 8869.19 | 8932.22 | 8846.84 | 0 |
| 1725656400 | 8861.9 | -21.41 | -0.24 | 8903.11 | 8963.91 | 8858.34 | 0 |
| 1725570000 | 8883.31 | -46.09 | -0.52 | 8944.44 | 8948.7 | 8865.01 | 0 |
| 1725483600 | 8929.4 | 42.66 | 0.48 | 8870.97 | 8933.65 | 8868.1 | 0 |
| 1725397200 | 8886.74 | -8.17 | -0.09 | 8873.51 | 8931.24 | 8860.47 | 0 |
| 1725051600 | 8894.91 | 65.59 | 0.74 | 8860.89 | 8902.39 | 8799.93 | 0 |
| 1724965200 | 8829.32 | 12.76 | 0.14 | 8840.97 | 8868.57 | 8789.85 | 0 |
| 1724878800 | 8816.56 | -46.41 | -0.52 | 8863.27 | 8889.51 | 8786.09 | 0 |
| 1724792400 | 8862.97 | -9.77 | -0.11 | 8867.19 | 8874.77 | 8836.08 | 0 |
| 1724706000 | 8872.74 | 10.54 | 0.12 | 8872.92 | 8920.83 | 8857.43 | 0 |
| 1724446800 | 8862.2 | 99.61 | 1.14 | 8786.6299 | 8865.3 | 8775.19 | 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
