Hot Features
プレミアム
DJ US Recreational Services Total Stock Market (DWCRCS)
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 | 6267.9799 | 12.57 | 0.20 | 6253.9399 | 6321.62 | 6223.1899 | 0 |
| 1732053600 | 6255.41 | 96.12 | 1.56 | 6035.97 | 6256.96 | 6022.61 | 0 |
| 1731967200 | 6159.29 | 30.1 | 0.49 | 6126.34 | 6190.43 | 6069.91 | 0 |
| 1731708000 | 6129.1899 | -33.81 | -0.55 | 6118.65 | 6178.91 | 6101.05 | 0 |
| 1731621600 | 6163 | -46.9 | -0.76 | 6220.32 | 6257.74 | 6142.82 | 0 |
| 1731535200 | 6209.9 | -42.56 | -0.68 | 6214.82 | 6286.89 | 6180.4 | 0 |
| 1731448800 | 6252.46 | 20.01 | 0.32 | 6184.92 | 6261.32 | 6158.88 | 0 |
| 1731362400 | 6232.45 | 157.37 | 2.59 | 6163.17 | 6236.31 | 6085.54 | 0 |
| 1731103200 | 6075.08 | 103.62 | 1.74 | 5981.35 | 6122.9799 | 5974.93 | 0 |
| 1731016800 | 5971.46 | -90.14 | -1.49 | 6025.64 | 6063.8 | 5971.38 | 0 |
| 1730930400 | 6061.6 | 388.3 | 6.84 | 5906.18 | 6070.71 | 5906.18 | 0 |
| 1730844000 | 5673.3 | 132.04 | 2.38 | 5570.84 | 5675.92 | 5570.84 | 0 |
| 1730757600 | 5541.26 | 34.94 | 0.63 | 5489.7299 | 5559.1 | 5456.78 | 0 |
| 1730494800 | 5506.32 | -45.09 | -0.81 | 5546.8 | 5566.5 | 5495.59 | 0 |
| 1730408400 | 5551.41 | -23.77 | -0.43 | 5630.71 | 5736.84 | 5550.45 | 0 |
| 1730322000 | 5575.18 | -30.9 | -0.55 | 5564.86 | 5630.1899 | 5546.3 | 0 |
| 1730235600 | 5606.08 | 84.44 | 1.53 | 5431.83 | 5679.24 | 5425.88 | 0 |
| 1730149200 | 5521.64 | 112.08 | 2.07 | 5498.8 | 5592.99 | 5476.07 | 0 |
| 1729890000 | 5409.56 | -4.37 | -0.08 | 5424.91 | 5438.62 | 5382.83 | 0 |
| 1729803600 | 5413.93 | -28.61 | -0.53 | 5418.04 | 5450.04 | 5360.6899 | 0 |
| 1729717200 | 5442.54 | -78.61 | -1.42 | 5481.54 | 5500.51 | 5416.9799 | 0 |
| 1729630800 | 5521.15 | 59.3 | 1.09 | 5448.89 | 5537.68 | 5409.61 | 0 |
| 1729544400 | 5461.85 | -25.2 | -0.46 | 5462.09 | 5495.06 | 5445.67 | 0 |
| 1729285200 | 5487.05 | -15.47 | -0.28 | 5514.31 | 5514.31 | 5448.62 | 0 |
| 1729198800 | 5502.52 | -11.31 | -0.21 | 5544.83 | 5558.75 | 5480.3 | 0 |
| 1729112400 | 5513.83 | -6.48 | -0.12 | 5534.07 | 5550.42 | 5496.93 | 0 |
| 1729026000 | 5520.31 | 147.74 | 2.75 | 5461.04 | 5580.1899 | 5448.78 | 0 |
| 1728939600 | 5372.57 | 6.91 | 0.13 | 5362.05 | 5388.95 | 5307.87 | 0 |
| 1728680400 | 5365.66 | 60.48 | 1.14 | 5327.63 | 5383.71 | 5327.63 | 0 |
| 1728594000 | 5305.18 | 17.02 | 0.32 | 5236.1 | 5335.17 | 5236.1 | 0 |
| 1728507600 | 5288.16 | 226.14 | 4.47 | 5156.55 | 5297.91 | 5145.84 | 0 |
| 1728421200 | 5062.02 | 83.3 | 1.67 | 4996.02 | 5086.93 | 4992.09 | 0 |
| 1728334800 | 4978.72 | -16.24 | -0.33 | 4981.03 | 5038.29 | 4950.22 | 0 |
| 1728075600 | 4994.96 | 141.36 | 2.91 | 4953.31 | 5008.97 | 4931.59 | 0 |
| 1727989200 | 4853.6 | -50 | -1.02 | 4859.27 | 4899.27 | 4822.61 | 0 |
| 1727902800 | 4903.6 | 16.43 | 0.34 | 4839.02 | 4905.77 | 4812.64 | 0 |
| 1727816400 | 4887.17 | -102.42 | -2.05 | 5003.45 | 5010.54 | 4842.93 | 0 |
| 1727730000 | 4989.59 | -28.15 | -0.56 | 5037.6899 | 5048.4399 | 4881.2299 | 0 |
| 1727470800 | 5017.74 | -87.34 | -1.71 | 5107.28 | 5112.49 | 5008.29 | 0 |
| 1727384400 | 5105.08 | 140.54 | 2.83 | 5053.67 | 5131.72 | 5051.88 | 0 |
| 1727298000 | 4964.54 | -104.34 | -2.06 | 5050.47 | 5054.9799 | 4954.1 | 0 |
| 1727211600 | 5068.88 | 37.99 | 0.76 | 5053.42 | 5078.46 | 4986 | 0 |
| 1727125200 | 5030.89 | 9.75 | 0.19 | 5026.84 | 5035.79 | 4986.35 | 0 |
| 1726866000 | 5021.14 | 37.33 | 0.75 | 4977.15 | 5027.88 | 4960.78 | 0 |
| 1726779600 | 4983.81 | 86.3 | 1.76 | 5013.97 | 5013.97 | 4938.88 | 0 |
| 1726693200 | 4897.51 | 32.02 | 0.66 | 4888.24 | 4973.24 | 4881.3 | 0 |
| 1726606800 | 4865.49 | 6.94 | 0.14 | 4893.13 | 4916.29 | 4848.21 | 0 |
| 1726520400 | 4858.55 | 61.83 | 1.29 | 4825.39 | 4890.7 | 4817.27 | 0 |
| 1726261200 | 4796.72 | 62.43 | 1.32 | 4761.56 | 4831.29 | 4755.53 | 0 |
| 1726174800 | 4734.29 | 91.52 | 1.97 | 4695.41 | 4757.84 | 4666.83 | 0 |
| 1726088400 | 4642.77 | 75.9 | 1.66 | 4572.25 | 4655.76 | 4514.56 | 0 |
| 1726002000 | 4566.87 | -22.8 | -0.50 | 4599.18 | 4601.13 | 4469.14 | 0 |
| 1725915600 | 4589.67 | 53.67 | 1.18 | 4574.67 | 4633.28 | 4572.6 | 0 |
| 1725656400 | 4536 | -58.87 | -1.28 | 4621.37 | 4677.12 | 4507.78 | 0 |
| 1725570000 | 4594.87 | -4.94 | -0.11 | 4622.58 | 4681.61 | 4577.95 | 0 |
| 1725483600 | 4599.81 | -17.08 | -0.37 | 4590.66 | 4663.31 | 4563.36 | 0 |
| 1725397200 | 4616.89 | -73.56 | -1.57 | 4634.63 | 4700.2299 | 4598.7 | 0 |
| 1725051600 | 4690.45 | -23.75 | -0.50 | 4734.6 | 4760.66 | 4617.52 | 0 |
| 1724965200 | 4714.2 | -8.93 | -0.19 | 4771.04 | 4772.32 | 4711.22 | 0 |
| 1724878800 | 4723.13 | -53.49 | -1.12 | 4732.14 | 4751.08 | 4677.74 | 0 |
| 1724792400 | 4776.62 | 111.17 | 2.38 | 4646.49 | 4794.54 | 4641.9399 | 0 |
| 1724706000 | 4665.45 | -11.78 | -0.25 | 4686.2299 | 4688.02 | 4649.11 | 0 |
| 1724446800 | 4677.2299 | 164.56 | 3.65 | 4531.2299 | 4686.71 | 4524.05 | 0 |
| 1724360400 | 4512.67 | -24.59 | -0.54 | 4551.1 | 4553.78 | 4494.3 | 0 |
| 1724274000 | 4537.26 | 29.64 | 0.66 | 4533.09 | 4544.18 | 4492.02 | 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
