Hot Features
プレミアム
DJ US Iron and Steel Total Stock Market (DWCSTL)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 7129.39 | 103.82 | 1.48 | 7032.5 | 7176.87 | 6997.59 | 0 |
| 1732140000 | 7025.57 | 88.32 | 1.27 | 6980.79 | 7125.94 | 6980.61 | 0 |
| 1732053600 | 6937.25 | 2.68 | 0.04 | 6850.42 | 6949.91 | 6830.35 | 0 |
| 1731967200 | 6934.57 | 73.53 | 1.07 | 6866.5 | 6939.14 | 6862.46 | 0 |
| 1731708000 | 6861.04 | 12.13 | 0.18 | 6900.16 | 6949.83 | 6828.63 | 0 |
| 1731621600 | 6848.91 | -191.57 | -2.72 | 7039.92 | 7052.33 | 6815.15 | 0 |
| 1731535200 | 7040.48 | -109.59 | -1.53 | 7142.76 | 7162.02 | 7029.17 | 0 |
| 1731448800 | 7150.07 | -169.71 | -2.32 | 7247.42 | 7259.94 | 7101.25 | 0 |
| 1731362400 | 7319.78 | -1.65 | -0.02 | 7374.32 | 7395.62 | 7299 | 0 |
| 1731103200 | 7321.43 | -26.72 | -0.36 | 7300.64 | 7364.81 | 7271.13 | 0 |
| 1731016800 | 7348.15 | -200.01 | -2.65 | 7558.32 | 7558.97 | 7337.71 | 0 |
| 1730930400 | 7548.16 | 870.05 | 13.03 | 6923.19 | 7602.92 | 6923.19 | 0 |
| 1730844000 | 6678.11 | 79.87 | 1.21 | 6549.14 | 6688.8 | 6549.14 | 0 |
| 1730757600 | 6598.24 | -8.47 | -0.13 | 6592.77 | 6667.83 | 6568.9 | 0 |
| 1730494800 | 6606.71 | 75.15 | 1.15 | 6559.13 | 6622.32 | 6536.67 | 0 |
| 1730408400 | 6531.56 | -85.39 | -1.29 | 6619.53 | 6661.07 | 6527.9799 | 0 |
| 1730322000 | 6616.95 | -142.35 | -2.11 | 6705.37 | 6798.1 | 6616.2299 | 0 |
| 1730235600 | 6759.3 | -58.25 | -0.85 | 6793.38 | 6813.03 | 6714.43 | 0 |
| 1730149200 | 6817.55 | 265.14 | 4.05 | 6622.51 | 6832.09 | 6608.27 | 0 |
| 1729890000 | 6552.41 | -42.07 | -0.64 | 6627.41 | 6673.86 | 6531.13 | 0 |
| 1729803600 | 6594.4799 | 50.03 | 0.76 | 6533.07 | 6628.27 | 6509.58 | 0 |
| 1729717200 | 6544.45 | -131.94 | -1.98 | 6675.63 | 6705.81 | 6538.2 | 0 |
| 1729630800 | 6676.39 | -201.97 | -2.94 | 6834.24 | 6834.24 | 6589.89 | 0 |
| 1729544400 | 6878.36 | -64.13 | -0.92 | 6957.47 | 6965.55 | 6841.53 | 0 |
| 1729285200 | 6942.49 | 10.26 | 0.15 | 6985.03 | 6996.7 | 6913.69 | 0 |
| 1729198800 | 6932.23 | 130.27 | 1.92 | 6869.01 | 6968.1 | 6834.23 | 0 |
| 1729112400 | 6801.96 | 97.38 | 1.45 | 6740.28 | 6802.74 | 6737.36 | 0 |
| 1729026000 | 6704.58 | -60.25 | -0.89 | 6703.42 | 6803.96 | 6703.42 | 0 |
| 1728939600 | 6764.83 | 4.82 | 0.07 | 6708.1 | 6770.45 | 6665.92 | 0 |
| 1728680400 | 6760.01 | 77.26 | 1.16 | 6694.1899 | 6788.62 | 6694.11 | 0 |
| 1728594000 | 6682.75 | -23.05 | -0.34 | 6633.39 | 6708.28 | 6633.39 | 0 |
| 1728507600 | 6705.8 | 95.44 | 1.44 | 6576.75 | 6712.76 | 6564.91 | 0 |
| 1728421200 | 6610.36 | -124.55 | -1.85 | 6652.14 | 6668.52 | 6547.89 | 0 |
| 1728334800 | 6734.91 | 46.72 | 0.70 | 6636.27 | 6738.41 | 6631.07 | 0 |
| 1728075600 | 6688.1899 | 70.94 | 1.07 | 6716.75 | 6765.41 | 6665.31 | 0 |
| 1727989200 | 6617.25 | -54.02 | -0.81 | 6616.87 | 6662.74 | 6587.27 | 0 |
| 1727902800 | 6671.27 | -69.75 | -1.03 | 6740.84 | 6791.92 | 6653.63 | 0 |
| 1727816400 | 6741.02 | 39.74 | 0.59 | 6696.36 | 6773.02 | 6660.38 | 0 |
| 1727730000 | 6701.28 | 0.5 | 0.01 | 6692.06 | 6714.27 | 6637.06 | 0 |
| 1727470800 | 6700.78 | 21.91 | 0.33 | 6726.18 | 6805.13 | 6680.28 | 0 |
| 1727384400 | 6678.87 | 45.19 | 0.68 | 6755.27 | 6812.13 | 6665.12 | 0 |
| 1727298000 | 6633.68 | -45.54 | -0.68 | 6666.6 | 6667.79 | 6604.51 | 0 |
| 1727211600 | 6679.22 | 142.81 | 2.18 | 6669.43 | 6747.01 | 6654.91 | 0 |
| 1727125200 | 6536.41 | 39.09 | 0.60 | 6514.57 | 6552.08 | 6478 | 0 |
| 1726866000 | 6497.32 | -67.5 | -1.03 | 6496.05 | 6524.96 | 6439.6899 | 0 |
| 1726779600 | 6564.82 | 264.62 | 4.20 | 6449.38 | 6570.12 | 6409.47 | 0 |
| 1726693200 | 6300.2 | 12.46 | 0.20 | 6323.88 | 6431.35 | 6256.05 | 0 |
| 1726606800 | 6287.74 | 25.1 | 0.40 | 6227.1899 | 6353.09 | 6215.9799 | 0 |
| 1726520400 | 6262.64 | -25.17 | -0.40 | 6319.51 | 6337.02 | 6237.9399 | 0 |
| 1726261200 | 6287.81 | 137.24 | 2.23 | 6199.47 | 6359.9399 | 6194.41 | 0 |
| 1726174800 | 6150.57 | 124.85 | 2.07 | 6078.99 | 6160.03 | 6060.59 | 0 |
| 1726088400 | 6025.72 | 23.73 | 0.40 | 5966.79 | 6031.81 | 5808.71 | 0 |
| 1726002000 | 6001.99 | -77.61 | -1.28 | 6079.25 | 6079.25 | 5957.03 | 0 |
| 1725915600 | 6079.6 | 53.35 | 0.89 | 6098.7 | 6161.81 | 6078.01 | 0 |
| 1725656400 | 6026.25 | -39.84 | -0.66 | 6065.7299 | 6135.7 | 5978.87 | 0 |
| 1725570000 | 6066.09 | -71.7 | -1.17 | 6153.6 | 6171.81 | 6037.91 | 0 |
| 1725483600 | 6137.79 | -128.01 | -2.04 | 6250.4799 | 6312.36 | 6092.02 | 0 |
| 1725397200 | 6265.8 | -365.46 | -5.51 | 6545.72 | 6545.72 | 6245.45 | 0 |
| 1725051600 | 6631.26 | 37.75 | 0.57 | 6607.75 | 6642.17 | 6555.03 | 0 |
| 1724965200 | 6593.51 | 71.22 | 1.09 | 6567.85 | 6663.22 | 6539.05 | 0 |
| 1724878800 | 6522.29 | -106.16 | -1.60 | 6571.96 | 6583 | 6496.76 | 0 |
| 1724792400 | 6628.45 | -7.96 | -0.12 | 6617.55 | 6652.37 | 6583.75 | 0 |
| 1724706000 | 6636.41 | 69.98 | 1.07 | 6649.18 | 6705.93 | 6608.45 | 0 |
| 1724446800 | 6566.43 | 86.56 | 1.34 | 6511.32 | 6587.96 | 6477.76 | 0 |
| 1724360400 | 6479.87 | -57.12 | -0.87 | 6524.51 | 6533.83 | 6442.75 | 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
