Hot Features
プレミアム
DJ US Technology Hardware and Equipment Total Stock Market (DWCTCQ)
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 |
|---|---|---|---|---|---|---|---|
| 1781125140 | 142020.99 | -3 | -2.59 | 143957.65 | 146334.91 | 141704.72 | 0 |
| 1781038740 | 145799.79 | -2 | -1.78 | 150094.1 | 150500.93 | 139336.51 | 0 |
| 1780952340 | 148435.54 | 3 | 2.35 | 149421.73 | 150946.37 | 147805.85 | 0 |
| 1780693140 | 145024.26 | -10 | -6.71 | 152002.53 | 152182.18 | 144941.92 | 0 |
| 1780606740 | 155462.51 | -2 | -1.76 | 153142.45 | 156983.95 | 151431.01 | 0 |
| 1780520340 | 158247.09 | -1 | -0.73 | 160400.24 | 160595.39 | 157393.28 | 0 |
| 1780433940 | 159404.9 | 4 | 2.59 | 158122.89 | 159755.29 | 157220.54 | 0 |
| 1780347540 | 155380.41 | 2 | 1.93 | 152737.7 | 156184.85 | 152515.92 | 0 |
| 1780088340 | 152436.4 | 614.05 | 0.40 | 153096.01 | 154614.35 | 151979.69 | 0 |
| 1780001940 | 151822.35 | 1 | 0.71 | 150688.63 | 152290.4 | 149661.79 | 0 |
| 1779915540 | 150746.35 | -446.56 | -0.30 | 152351.4 | 152351.4 | 148819.41 | 0 |
| 1779829140 | 151192.91 | 3 | 2.42 | 150031.82 | 152328.01 | 149649.17 | 0 |
| 1779483540 | 147622.66 | 844.82 | 0.58 | 148026.41 | 148865.79 | 147057.76 | 0 |
| 1779397140 | 146777.84 | 649.77 | 0.44 | 145467.24 | 147291.76 | 144856.6 | 0 |
| 1779310740 | 146128.07 | 3 | 2.20 | 144574.31 | 146663.87 | 144184.76 | 0 |
| 1779224340 | 142985.75 | -610.38 | -0.43 | 141390.96 | 144719.81 | 140132.21 | 0 |
| 1779137940 | 143596.13 | -2 | -1.59 | 147538.7 | 147579.18 | 141403.06 | 0 |
| 1778878740 | 145922.6 | -4 | -2.71 | 146628.64 | 148248.29 | 144913.57 | 0 |
| 1778792340 | 149992.97 | 2 | 1.92 | 148128.01 | 150489.29 | 147713.67 | 0 |
| 1778705940 | 147172.85 | 2 | 1.61 | 146712.2 | 148050.87 | 144669.18 | 0 |
| 1778619540 | 144848 | -1 | -1.04 | 144788.95 | 146402.82 | 141257.57 | 0 |
| 1778533140 | 146367.32 | 2 | 1.53 | 144589.56 | 146999.54 | 144556.99 | 0 |
| 1778273940 | 144158 | 5 | 3.96 | 140960.24 | 144161.29 | 140752.28 | 0 |
| 1778187540 | 138670.89 | -1 | -0.80 | 139497.29 | 141017.82 | 138081.54 | 0 |
| 1778101140 | 139783.98 | 4 | 3.31 | 137059.4 | 139863.15 | 136678.29 | 0 |
| 1778014740 | 135307.57 | 3 | 2.44 | 133604.74 | 135886.26 | 133269.74 | 0 |
| 1777928340 | 132079.26 | -576.68 | -0.43 | 133043.54 | 133307.39 | 130678.65 | 0 |
| 1777669140 | 132655.94 | 1 | 1.26 | 131580.07 | 133700.26 | 131408.4 | 0 |
| 1777582740 | 131004.64 | 41.68 | 0.03 | 132061.87 | 132061.87 | 129147.74 | 0 |
| 1777496340 | 130962.96 | 761.87 | 0.59 | 130764.69 | 131220.19 | 129843.14 | 0 |
| 1777409940 | 130201.09 | 1 | 1.37 | 130520.62 | 130787.12 | 128548.16 | 0 |
| 1777323600 | 128438.5 | 0 | 0.00 | 128438.5 | 128438.5 | 128438.5 | 0 |
| 1777064400 | 128438.5 | 0 | 0.00 | 128438.5 | 128438.5 | 128438.5 | 0 |
| 1776978000 | 128438.5 | -199.17 | -0.15 | 129060.74 | 130066.33 | 127114.87 | 0 |
| 1776891600 | 128637.67 | 3 | 2.55 | 126795.55 | 128643.95 | 125994.3 | 0 |
| 1776805200 | 125438.97 | -833.06 | -0.66 | 126527.84 | 126658.43 | 124975.99 | 0 |
| 1776718800 | 126272.03 | 197.14 | 0.16 | 126010.92 | 126299.17 | 124792.7 | 0 |
| 1776459600 | 126074.89 | 2 | 1.98 | 125091.89 | 126092.24 | 124806.15 | 0 |
| 1776373200 | 123633.13 | 448.46 | 0.36 | 122925.86 | 123832.22 | 121962.68 | 0 |
| 1776286800 | 123184.67 | 1 | 1.43 | 121556.09 | 123259.34 | 121208.25 | 0 |
| 1776200400 | 121444.72 | 2 | 1.72 | 120404.92 | 121445 | 119555.76 | 0 |
| 1776114000 | 119394.24 | 968.08 | 0.82 | 117814.44 | 119428.37 | 117291.88 | 0 |
| 1775854800 | 118426.16 | 1 | 1.63 | 117337.66 | 119291.03 | 117197.93 | 0 |
| 1775768400 | 116528.2 | 1 | 1.27 | 115418.62 | 116673.91 | 114985.58 | 0 |
| 1775682000 | 115067.46 | 4 | 3.88 | 115360.36 | 115475.49 | 113637.41 | 0 |
| 1775595600 | 110767.75 | 519.18 | 0.47 | 110076.62 | 110809.81 | 107766.16 | 0 |
| 1775509200 | 110248.57 | 842.06 | 0.77 | 110033.22 | 110406.14 | 109385.66 | 0 |
| 1775163600 | 109406.51 | 727.71 | 0.67 | 106289.58 | 109451.99 | 105639.52 | 0 |
| 1775077200 | 108678.8 | 1 | 1.70 | 107951.12 | 109359.91 | 107580.83 | 0 |
| 1774990800 | 106865.42 | 4 | 4.74 | 103436.75 | 107079.65 | 103315.43 | 0 |
| 1774904400 | 102033.64 | -2 | -2.35 | 105263.46 | 105447.5 | 101415.94 | 0 |
| 1774645200 | 104492.27 | -1 | -1.80 | 105954.34 | 106665.3 | 104179.81 | 0 |
| 1774558800 | 106406.32 | -3 | -3.30 | 108635.97 | 108859.53 | 106373.5 | 0 |
| 1774472400 | 110042.16 | 1 | 1.01 | 109977.93 | 110936.77 | 109335.41 | 0 |
| 1774386000 | 108946.04 | 347.05 | 0.32 | 108140.43 | 109547.9 | 107797.05 | 0 |
| 1774299600 | 108598.99 | 1 | 1.59 | 109166.42 | 110248.26 | 108009.36 | 0 |
| 1774040400 | 106902.63 | -2 | -2.35 | 109197.24 | 109284.34 | 106222.66 | 0 |
| 1773954000 | 109476.94 | 110.25 | 0.10 | 107608.72 | 110133.19 | 107037.13 | 0 |
| 1773867600 | 109366.69 | -1 | -0.99 | 110384.03 | 110995.28 | 109339.02 | 0 |
| 1773781200 | 110458.84 | 235.59 | 0.21 | 110707.47 | 110906.66 | 109901.73 | 0 |
| 1773694800 | 110223.25 | 1 | 1.55 | 110207.72 | 111792.44 | 109969.63 | 0 |
| 1773435600 | 108543.52 | -1 | -1.26 | 110666.76 | 111413.68 | 108416.01 | 0 |
| 1773349200 | 109930.85 | -2 | -2.16 | 111004.59 | 111295.11 | 109342.36 | 0 |
| 1773262800 | 112363.02 | 566.17 | 0.51 | 112261.36 | 113121.64 | 111669.48 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
