Hot Features
プレミアム
DJ US Tobacco Total Stock Market (DWCTOB)
DOWI
登録してリアルタイムのチャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 8793.84 | 142.45 | 1.65 | 8671.09 | 8816.6 | 8653.9599 | 0 |
| 1734645600 | 8651.39 | -127.52 | -1.45 | 8769.04 | 8805.43 | 8646.7099 | 0 |
| 1734559200 | 8778.91 | -118.81 | -1.34 | 8856.4 | 8881.89 | 8775.92 | 0 |
| 1734472800 | 8897.72 | -25.9 | -0.29 | 8883.17 | 8938.56 | 8867.47 | 0 |
| 1734386400 | 8923.62 | -43.12 | -0.48 | 9005.45 | 9018.61 | 8917.42 | 0 |
| 1734127200 | 8966.74 | -22.65 | -0.25 | 8954.92 | 9032.76 | 8921.76 | 0 |
| 1734040800 | 8989.39 | 23.75 | 0.26 | 9027.11 | 9039.28 | 8937.8799 | 0 |
| 1733954400 | 8965.64 | -144.96 | -1.59 | 9148.45 | 9171.86 | 8942.16 | 0 |
| 1733868000 | 9110.6 | -5.69 | -0.06 | 9071.91 | 9159.74 | 9056.56 | 0 |
| 1733781600 | 9116.29 | -164.81 | -1.78 | 9279.7099 | 9299.81 | 9051.81 | 0 |
| 1733522400 | 9281.1 | -70.48 | -0.75 | 9373.26 | 9383.64 | 9260.7 | 0 |
| 1733436000 | 9351.58 | 120.3 | 1.30 | 9284.22 | 9397.4 | 9277.24 | 0 |
| 1733349600 | 9231.28 | 15.59 | 0.17 | 9229.1299 | 9263.11 | 9173.19 | 0 |
| 1733263200 | 9215.69 | -79.03 | -0.85 | 9330.1299 | 9345.33 | 9195.26 | 0 |
| 1733176800 | 9294.72 | -126.66 | -1.34 | 9390.33 | 9395.83 | 9270.98 | 0 |
| 1732917600 | 9421.3799 | 64.26 | 0.69 | 9351.03 | 9426.87 | 9327.62 | 0 |
| 1732744800 | 9357.12 | -19.26 | -0.21 | 9373.64 | 9450.65 | 9351.35 | 0 |
| 1732658400 | 9376.3799 | 118.13 | 1.28 | 9267.61 | 9402.55 | 9253.87 | 0 |
| 1732572000 | 9258.25 | 35.15 | 0.38 | 9287.91 | 9290.92 | 9167.32 | 0 |
| 1732312800 | 9223.1 | -20.01 | -0.22 | 9284.6299 | 9284.6299 | 9195.6 | 0 |
| 1732226400 | 9243.11 | 41.93 | 0.46 | 9216.78 | 9308.51 | 9195.26 | 0 |
| 1732140000 | 9201.18 | 47.32 | 0.52 | 9168.56 | 9232.62 | 9102.81 | 0 |
| 1732053600 | 9153.86 | -128.82 | -1.39 | 9252.92 | 9259.3799 | 9128.6 | 0 |
| 1731967200 | 9282.68 | 170.85 | 1.88 | 9170.25 | 9288.26 | 9133.4599 | 0 |
| 1731708000 | 9111.83 | 48.72 | 0.54 | 9081.94 | 9192.16 | 9081.94 | 0 |
| 1731621600 | 9063.11 | 150 | 1.68 | 8840.37 | 9077.78 | 8819.19 | 0 |
| 1731535200 | 8913.11 | 91.35 | 1.04 | 8855.44 | 8930.1299 | 8855.34 | 0 |
| 1731448800 | 8821.76 | -7.18 | -0.08 | 8875.45 | 8875.45 | 8782.33 | 0 |
| 1731362400 | 8828.94 | -67.03 | -0.75 | 8881.65 | 8968.22 | 8819.77 | 0 |
| 1731103200 | 8895.97 | 145.56 | 1.66 | 8778.4599 | 8931.42 | 8743.91 | 0 |
| 1731016800 | 8750.41 | -114.06 | -1.29 | 8893.8 | 8946.91 | 8744 | 0 |
| 1730930400 | 8864.47 | -319.52 | -3.48 | 9226.28 | 9229.99 | 8855.76 | 0 |
| 1730844000 | 9183.99 | 106.14 | 1.17 | 9090.49 | 9190.72 | 9066.9 | 0 |
| 1730757600 | 9077.85 | -14.68 | -0.16 | 9120.29 | 9141.69 | 9044.17 | 0 |
| 1730494800 | 9092.53 | -127.61 | -1.38 | 9220.17 | 9235.02 | 9074.15 | 0 |
| 1730408400 | 9220.14 | 234.85 | 2.61 | 9033.6 | 9272.1 | 9024.79 | 0 |
| 1730322000 | 8985.29 | 55.04 | 0.62 | 8926.19 | 8998.8799 | 8904.81 | 0 |
| 1730235600 | 8930.25 | 35.1 | 0.39 | 8873.79 | 8965.7099 | 8867.2099 | 0 |
| 1730149200 | 8895.15 | 59.23 | 0.67 | 8816.47 | 8896.92 | 8796.08 | 0 |
| 1729890000 | 8835.92 | -152.49 | -1.70 | 8991.69 | 9014.77 | 8818.35 | 0 |
| 1729803600 | 8988.41 | 74.16 | 0.83 | 8942.17 | 9000.92 | 8913.29 | 0 |
| 1729717200 | 8914.25 | -14.16 | -0.16 | 8835.26 | 8914.45 | 8795.56 | 0 |
| 1729630800 | 8928.41 | 646.25 | 7.80 | 8537.73 | 8956.73 | 8533.19 | 0 |
| 1729544400 | 8282.16 | -88.86 | -1.06 | 8372.7099 | 8382.54 | 8258.62 | 0 |
| 1729285200 | 8371.02 | -4.4 | -0.05 | 8353.36 | 8396.44 | 8288.29 | 0 |
| 1729198800 | 8375.42 | -57.35 | -0.68 | 8431.31 | 8446.58 | 8360.47 | 0 |
| 1729112400 | 8432.77 | 37.24 | 0.44 | 8368.81 | 8445.95 | 8368.81 | 0 |
| 1729026000 | 8395.53 | 18.4 | 0.22 | 8391.77 | 8460.08 | 8371.52 | 0 |
| 1728939600 | 8377.1299 | -0.34 | -0.00 | 8364.16 | 8385.09 | 8326.66 | 0 |
| 1728680400 | 8377.47 | 42.05 | 0.50 | 8355.7 | 8380.29 | 8315.24 | 0 |
| 1728594000 | 8335.42 | -66.7 | -0.79 | 8445.62 | 8492.83 | 8318.19 | 0 |
| 1728507600 | 8402.12 | 101.55 | 1.22 | 8311.39 | 8412.08 | 8302.6 | 0 |
| 1728421200 | 8300.57 | -24.81 | -0.30 | 8346.17 | 8363.67 | 8272.93 | 0 |
| 1728334800 | 8325.3799 | -18.76 | -0.22 | 8337.1 | 8337.1 | 8290.72 | 0 |
| 1728075600 | 8344.14 | 41.18 | 0.50 | 8254.84 | 8344.58 | 8244.54 | 0 |
| 1727989200 | 8302.9599 | -90.27 | -1.08 | 8378.12 | 8383.99 | 8263.06 | 0 |
| 1727902800 | 8393.23 | -64.62 | -0.76 | 8435.48 | 8435.53 | 8371.8799 | 0 |
| 1727816400 | 8457.85 | -44.46 | -0.52 | 8513.8 | 8542.76 | 8439.7099 | 0 |
| 1727730000 | 8502.31 | 36.36 | 0.43 | 8513.7 | 8534.04 | 8447.29 | 0 |
| 1727470800 | 8465.95 | -12.78 | -0.15 | 8498.52 | 8522.1299 | 8461.99 | 0 |
| 1727384400 | 8478.73 | -35.39 | -0.42 | 8432.77 | 8523.44 | 8415.97 | 0 |
| 1727298000 | 8514.12 | 14 | 0.16 | 8543.6 | 8581.84 | 8479.98 | 0 |
| 1727211600 | 8500.12 | 14.23 | 0.17 | 8437.16 | 8527.1 | 8425.22 | 0 |
| 1727125200 | 8485.89 | 46.58 | 0.55 | 8447.27 | 8518.44 | 8429.09 | 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
