Hot Features
プレミアム
DJ US LargeCap Value Total Stock Market (DWLV)
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 |
|---|---|---|---|---|---|---|---|
| 1783025940 | 9803.01 | 4.29 | 0.04 | 9834.69 | 9893.33 | 9709.4599 | 0 |
| 1782939540 | 9798.72 | -119.83 | -1.21 | 9838.35 | 9873.1 | 9797.93 | 0 |
| 1782853140 | 9918.55 | 18.09 | 0.18 | 9893.51 | 9948.87 | 9878.08 | 0 |
| 1782766740 | 9900.4599 | 65.86 | 0.67 | 9849.52 | 9904.34 | 9757.6299 | 0 |
| 1782507540 | 9834.6 | -86.95 | -0.88 | 9850.36 | 9899.31 | 9813.31 | 0 |
| 1782421140 | 9921.55 | 144.32 | 1.48 | 9923.16 | 9969.29 | 9873.04 | 0 |
| 1782334740 | 9777.23 | 7.52 | 0.08 | 9773.11 | 9821.2 | 9721.22 | 0 |
| 1782248340 | 9769.7099 | -119.6 | -1.21 | 9756.41 | 9815.76 | 9700.26 | 0 |
| 1782161940 | 9889.31 | 89.32 | 0.91 | 9850.66 | 9893.05 | 9849.17 | 0 |
| 1781816340 | 9799.99 | 58.22 | 0.60 | 9822.98 | 9868.26 | 9792.84 | 0 |
| 1781729940 | 9741.77 | -79.9 | -0.81 | 9847.31 | 9892.3 | 9725.82 | 0 |
| 1781643540 | 9821.67 | -34.05 | -0.35 | 9868.76 | 9936.84 | 9818.76 | 0 |
| 1781557140 | 9855.72 | 74.15 | 0.76 | 9839.32 | 9892.72 | 9839.32 | 0 |
| 1781297940 | 9781.57 | 95.19 | 0.98 | 9699.53 | 9802.76 | 9687.81 | 0 |
| 1781211540 | 9686.3799 | 200.65 | 2.12 | 9522.64 | 9717.99 | 9522.64 | 0 |
| 1781125140 | 9485.73 | -112.87 | -1.18 | 9578.22 | 9645.16 | 9484.99 | 0 |
| 1781038740 | 9598.6 | 46.68 | 0.49 | 9599.18 | 9659.95 | 9430.53 | 0 |
| 1780952340 | 9551.92 | 47.06 | 0.50 | 9585.26 | 9623.02 | 9543.22 | 0 |
| 1780693140 | 9504.86 | -196.97 | -2.03 | 9651 | 9651 | 9499.65 | 0 |
| 1780606740 | 9701.83 | 57.72 | 0.60 | 9618.35 | 9722.02 | 9618.35 | 0 |
| 1780520340 | 9644.11 | 1.53 | 0.02 | 9652.95 | 9677.8 | 9621.2099 | 0 |
| 1780433940 | 9642.58 | 117.1 | 1.23 | 9548.98 | 9652.93 | 9541.55 | 0 |
| 1780347540 | 9525.48 | -9.7 | -0.10 | 9519.76 | 9550.54 | 9473.37 | 0 |
| 1780088340 | 9535.18 | 10.63 | 0.11 | 9559.45 | 9559.45 | 9523.03 | 0 |
| 1780001940 | 9524.55 | 0.63 | 0.01 | 9528.94 | 9565.78 | 9478.68 | 0 |
| 1779915540 | 9523.92 | -18.79 | -0.20 | 9572.76 | 9575.95 | 9507.59 | 0 |
| 1779829140 | 9542.7099 | 80.91 | 0.86 | 9520.53 | 9559.07 | 9511.99 | 0 |
| 1779483540 | 9461.8 | 85.25 | 0.91 | 9404.77 | 9487.91 | 9404.77 | 0 |
| 1779397140 | 9376.55 | 44.48 | 0.48 | 9320.54 | 9379.86 | 9261.4 | 0 |
| 1779310740 | 9332.07 | 92.69 | 1.00 | 9269.32 | 9340.92 | 9249.18 | 0 |
| 1779224340 | 9239.3799 | -25.27 | -0.27 | 9233.04 | 9294.72 | 9191.92 | 0 |
| 1779137940 | 9264.65 | 18.06 | 0.20 | 9271.33 | 9287.68 | 9209.19 | 0 |
| 1778878740 | 9246.59 | -122.87 | -1.31 | 9318.85 | 9318.85 | 9245.23 | 0 |
| 1778792340 | 9369.4599 | 34.44 | 0.37 | 9354.18 | 9402 | 9354.18 | 0 |
| 1778705940 | 9335.02 | 7.17 | 0.08 | 9354.65 | 9354.65 | 9294.76 | 0 |
| 1778619540 | 9327.85 | -13.8 | -0.15 | 9320.07 | 9343.06 | 9243.1 | 0 |
| 1778533140 | 9341.65 | 51.03 | 0.55 | 9325.35 | 9353.82 | 9321.34 | 0 |
| 1778273940 | 9290.62 | 56.84 | 0.62 | 9269.95 | 9308.48 | 9262.86 | 0 |
| 1778187540 | 9233.78 | -111.76 | -1.20 | 9327.97 | 9327.97 | 9212.24 | 0 |
| 1778101140 | 9345.54 | 91.77 | 0.99 | 9296.99 | 9356.55 | 9289.47 | 0 |
| 1778014740 | 9253.77 | 103.05 | 1.13 | 9189.66 | 9276.84 | 9189.66 | 0 |
| 1777928340 | 9150.72 | -56.63 | -0.62 | 9204.51 | 9238 | 9144.24 | 0 |
| 1777669140 | 9207.35 | -28.6 | -0.31 | 9237.29 | 9270.33 | 9207.33 | 0 |
| 1777582740 | 9235.95 | 148.42 | 1.63 | 9101.1 | 9245.18 | 9101.1 | 0 |
| 1777496340 | 9087.53 | 17.96 | 0.20 | 9088.49 | 9107.1 | 9053.8 | 0 |
| 1777409940 | 9069.57 | -66.13 | -0.72 | 9055.42 | 9079.19 | 9042.57 | 0 |
| 1777323600 | 9135.7 | 0 | 0.00 | 9135.7 | 9135.7 | 9135.7 | 0 |
| 1777064400 | 9135.7 | 0 | 0.00 | 9135.7 | 9135.7 | 9135.7 | 0 |
| 1776978000 | 9135.7 | 53.19 | 0.59 | 9086.75 | 9155.3 | 9062.7 | 0 |
| 1776891600 | 9082.51 | 10.16 | 0.11 | 9105.68 | 9142.55 | 9064.8799 | 0 |
| 1776805200 | 9072.35 | -59.15 | -0.65 | 9142.39 | 9165.76 | 9057.03 | 0 |
| 1776718800 | 9131.5 | 0.75 | 0.01 | 9132.17 | 9155.84 | 9117.28 | 0 |
| 1776459600 | 9130.75 | 80.83 | 0.89 | 9060 | 9167.23 | 9060 | 0 |
| 1776373200 | 9049.92 | 34.5 | 0.38 | 9017.48 | 9054.3 | 9012.76 | 0 |
| 1776286800 | 9015.42 | -38.37 | -0.42 | 9047.77 | 9053.79 | 8985.8799 | 0 |
| 1776200400 | 9053.79 | 26.26 | 0.29 | 9032.95 | 9063.16 | 8987.15 | 0 |
| 1776114000 | 9027.53 | 67.22 | 0.75 | 8953.23 | 9027.67 | 8927.89 | 0 |
| 1775854800 | 8960.31 | -59.25 | -0.66 | 9026.9599 | 9028 | 8949.58 | 0 |
| 1775768400 | 9019.56 | 47.11 | 0.53 | 8960.53 | 9041.67 | 8947.4599 | 0 |
| 1775682000 | 8972.45 | 215.93 | 2.47 | 8833.16 | 8975.65 | 8833.16 | 0 |
| 1775595600 | 8756.52 | -18.63 | -0.21 | 8761.33 | 8767.77 | 8706.89 | 0 |
| 1775509200 | 8775.15 | 39.79 | 0.46 | 8736.31 | 8775.78 | 8722.2 | 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。
