Hot Features
プレミアム
DJ US Technology Total Stock Market (DWCTEC)
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 |
|---|---|---|---|---|---|---|---|
| 1781816340 | 97902.35 | 2 | 2.52 | 97214.22 | 98085.39 | 96587.6 | 0 |
| 1781729940 | 95493.91 | -1 | -1.06 | 97172.57 | 97276.47 | 95276.55 | 0 |
| 1781643540 | 96519.64 | -1 | -1.85 | 97923.76 | 98307.65 | 96499.82 | 0 |
| 1781557140 | 98335.96 | 3 | 3.38 | 97520.5 | 98592.54 | 97413.09 | 0 |
| 1781297940 | 95118.3 | 307.36 | 0.32 | 94680.88 | 95828.38 | 93996.65 | 0 |
| 1781211540 | 94810.94 | 2 | 2.59 | 92896.02 | 94928.03 | 91806.95 | 0 |
| 1781125140 | 92419.8 | -2 | -2.32 | 93552.78 | 94959.93 | 92332.68 | 0 |
| 1781038740 | 94613.23 | -1 | -1.56 | 96834.92 | 97327.42 | 91341.87 | 0 |
| 1780952340 | 96113.73 | 989.97 | 1.04 | 96753.59 | 97256.49 | 95810.96 | 0 |
| 1780693140 | 95123.76 | -5 | -5.28 | 98745.01 | 98843.01 | 94791.02 | 0 |
| 1780606740 | 100430.74 | -615.34 | -0.61 | 99208.33 | 101015.93 | 98862.1 | 0 |
| 1780520340 | 101046.08 | -1 | -1.28 | 102472.62 | 102577.14 | 100685.51 | 0 |
| 1780433940 | 102351.22 | 362.46 | 0.36 | 102115.14 | 102677.48 | 101518.6 | 0 |
| 1780347540 | 101988.76 | 1 | 1.85 | 100727.37 | 102356.21 | 100614.36 | 0 |
| 1780088340 | 100135.73 | 1 | 1.20 | 99575 | 100544.12 | 99467.75 | 0 |
| 1780001940 | 98944.88 | 1 | 1.24 | 97891.76 | 99114.77 | 97611.25 | 0 |
| 1779915540 | 97730.43 | -196.99 | -0.20 | 98007.61 | 98028.59 | 96967.24 | 0 |
| 1779829140 | 97927.42 | 1 | 1.63 | 97334.16 | 98366.03 | 97184.09 | 0 |
| 1779483540 | 96359.77 | 356.95 | 0.37 | 96594.97 | 97071.49 | 96125.62 | 0 |
| 1779397140 | 96002.82 | 211.47 | 0.22 | 95340.95 | 96438.36 | 94964.41 | 0 |
| 1779310740 | 95791.35 | 1 | 1.60 | 94705.3 | 95818.42 | 94471.24 | 0 |
| 1779224340 | 94278.28 | -825.03 | -0.87 | 94470.35 | 95279.31 | 93547.63 | 0 |
| 1779137940 | 95103.31 | -772.57 | -0.81 | 96170.23 | 96229.93 | 94108.34 | 0 |
| 1778878740 | 95875.88 | -1 | -1.44 | 95853.26 | 97082.98 | 95018.58 | 0 |
| 1778792340 | 97275.92 | 1 | 1.44 | 96057.98 | 97489.96 | 95988.95 | 0 |
| 1778705940 | 95893.56 | 1 | 1.47 | 94948.99 | 96262.34 | 94070.86 | 0 |
| 1778619540 | 94507.18 | -928.74 | -0.97 | 94794.61 | 95229.38 | 92888.19 | 0 |
| 1778533140 | 95435.92 | 295.72 | 0.31 | 94784.35 | 95816.19 | 94671.66 | 0 |
| 1778273940 | 95140.2 | 2 | 2.19 | 93686.43 | 95144.2 | 93603.42 | 0 |
| 1778187540 | 93101.03 | 71.41 | 0.08 | 93330.81 | 94142.85 | 92711.76 | 0 |
| 1778101140 | 93029.62 | 2 | 2.41 | 91521.8 | 93076.63 | 91317.93 | 0 |
| 1778014740 | 90841.8 | 1 | 1.54 | 90194.61 | 90967.94 | 90092.69 | 0 |
| 1777928340 | 89465.89 | -144.11 | -0.16 | 89744.83 | 89919.39 | 88825.77 | 0 |
| 1777669140 | 89610 | 1 | 1.31 | 88964.29 | 89885.08 | 88896.97 | 0 |
| 1777582740 | 88451.36 | 357.51 | 0.41 | 88572.61 | 88650.82 | 86790.64 | 0 |
| 1777496340 | 88093.85 | 115.52 | 0.13 | 87897.38 | 88326.9 | 87477.68 | 0 |
| 1777409940 | 87978.33 | 1 | 1.71 | 88143.03 | 88209.22 | 87224.43 | 0 |
| 1777323600 | 86495.6 | 0 | 0.00 | 86495.6 | 86495.6 | 86495.6 | 0 |
| 1777064400 | 86495.6 | 0 | 0.00 | 86495.6 | 86495.6 | 86495.6 | 0 |
| 1776978000 | 86495.6 | -1 | -1.35 | 87108.92 | 87553.82 | 85596.14 | 0 |
| 1776891600 | 87675.91 | 1 | 2.30 | 86616.06 | 87680.36 | 86349.94 | 0 |
| 1776805200 | 85702.53 | -343.66 | -0.40 | 86240.3 | 86624.31 | 85460.67 | 0 |
| 1776718800 | 86046.19 | -155.05 | -0.18 | 86045.84 | 86201.24 | 85229.51 | 0 |
| 1776459600 | 86201.24 | 1 | 1.67 | 85733.78 | 86305.63 | 85506.18 | 0 |
| 1776373200 | 84786.23 | 562.56 | 0.67 | 84663.24 | 84981.78 | 82525.46 | 0 |
| 1776286800 | 84223.67 | 1 | 2.06 | 82869.42 | 84273.9 | 82525.46 | 0 |
| 1776200400 | 82525.46 | 1 | 2.08 | 81712.21 | 82525.77 | 81488.38 | 0 |
| 1776114000 | 80843.69 | 1 | 1.69 | 79369.65 | 80861.51 | 79138.17 | 0 |
| 1775854800 | 79498.46 | 405.78 | 0.51 | 79462.91 | 80003.24 | 79329.8 | 0 |
| 1775768400 | 79092.68 | 309.66 | 0.39 | 78846.19 | 79163.71 | 78111.27 | 0 |
| 1775682000 | 78783.02 | 2 | 2.99 | 79684.29 | 79684.29 | 78239.31 | 0 |
| 1775595600 | 76496.89 | 407.51 | 0.54 | 76046.99 | 76523.96 | 74688.19 | 0 |
| 1775509200 | 76089.38 | 442.63 | 0.59 | 75916.43 | 76215.63 | 75590.55 | 0 |
| 1775163600 | 75646.75 | 397.8 | 0.53 | 73819.44 | 75663.13 | 73356.73 | 0 |
| 1775077200 | 75248.95 | 1 | 1.39 | 74902.27 | 75800.82 | 74700.21 | 0 |
| 1774990800 | 74218.86 | 3 | 4.48 | 72125.4 | 74383.22 | 71991.57 | 0 |
| 1774904400 | 71034.74 | -830.3 | -1.16 | 72407.4 | 72612.89 | 70617.62 | 0 |
| 1774645200 | 71865.04 | -1 | -2.29 | 72943.03 | 73089.27 | 71715.24 | 0 |
| 1774558800 | 73549.72 | -2 | -3.05 | 74926.51 | 75265.75 | 73509.63 | 0 |
| 1774472400 | 75860.08 | 401.37 | 0.53 | 76232.23 | 76545.97 | 75593.26 | 0 |
| 1774386000 | 75458.71 | -947.75 | -1.24 | 75999.74 | 76157.38 | 75297.06 | 0 |
| 1774299600 | 76406.46 | 1 | 1.33 | 76645.43 | 77367.97 | 76025.27 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
