Hot Features
プレミアム
DJ US MicroCap Total Stock Market (DWMI)
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 |
|---|---|---|---|---|---|---|---|
| 1783371540 | 20160.08 | 41.26 | 0.21 | 20182.93 | 20369.23 | 20159.66 | 0 |
| 1783025940 | 20118.82 | -283.38 | -1.39 | 20496.99 | 20751.7 | 19972.62 | 0 |
| 1782939540 | 20402.2 | -100.75 | -0.49 | 20409.56 | 20655.85 | 20388 | 0 |
| 1782853140 | 20502.95 | 87.43 | 0.43 | 20353.47 | 20573.47 | 20324.33 | 0 |
| 1782766740 | 20415.52 | 385.82 | 1.93 | 20054.46 | 20427.97 | 19840.22 | 0 |
| 1782507540 | 20029.7 | 531.63 | 2.73 | 19374.52 | 20029.7 | 19374.52 | 0 |
| 1782421140 | 19498.07 | -28.93 | -0.15 | 19673.75 | 19684.8 | 19379.46 | 0 |
| 1782334740 | 19527 | -173.09 | -0.88 | 19741.47 | 19741.47 | 19439.71 | 0 |
| 1782248340 | 19700.09 | -151.93 | -0.77 | 19460.49 | 19921.26 | 19456.2 | 0 |
| 1782161940 | 19852.02 | 30.34 | 0.15 | 19907.18 | 20110.16 | 19710.77 | 0 |
| 1781816340 | 19821.68 | 273.51 | 1.40 | 19854.9 | 19925.49 | 19531.32 | 0 |
| 1781729940 | 19548.17 | 97.78 | 0.50 | 19581.97 | 19942.3 | 19494.66 | 0 |
| 1781643540 | 19450.39 | -278.95 | -1.41 | 19771.39 | 19858.75 | 19450.39 | 0 |
| 1781557140 | 19729.34 | 98.41 | 0.50 | 20061.34 | 20127.85 | 19718.48 | 0 |
| 1781297940 | 19630.93 | 143.81 | 0.74 | 19536.96 | 19890.16 | 19460.04 | 0 |
| 1781211540 | 19487.12 | 537.18 | 2.83 | 19092.06 | 19526.18 | 19007.37 | 0 |
| 1781125140 | 18949.94 | -81.04 | -0.43 | 18980.59 | 19349.12 | 18949.94 | 0 |
| 1781038740 | 19030.98 | -105.28 | -0.55 | 19298.42 | 19516.84 | 18636.49 | 0 |
| 1780952340 | 19136.26 | 65.46 | 0.34 | 19385.13 | 19412.27 | 19117.7 | 0 |
| 1780693140 | 19070.8 | -978.35 | -4.88 | 19830.25 | 19830.25 | 18982.69 | 0 |
| 1780606740 | 20049.15 | 399.43 | 2.03 | 19617.27 | 20146.22 | 19597.78 | 0 |
| 1780520340 | 19649.72 | -504.11 | -2.50 | 20059.96 | 20059.96 | 19619.25 | 0 |
| 1780433940 | 20153.83 | 30.51 | 0.15 | 20114.22 | 20314.45 | 20092.16 | 0 |
| 1780347540 | 20123.32 | -28.54 | -0.14 | 19995.09 | 20232.75 | 19892.76 | 0 |
| 1780088340 | 20151.86 | -221.93 | -1.09 | 20329.64 | 20329.64 | 19952.13 | 0 |
| 1780001940 | 20373.79 | 160.51 | 0.79 | 20232.76 | 20428.59 | 20107.52 | 0 |
| 1779915540 | 20213.28 | 4.76 | 0.02 | 20223.62 | 20391.84 | 20079.25 | 0 |
| 1779829140 | 20208.52 | 274.07 | 1.37 | 20170.06 | 20353.42 | 20094.9 | 0 |
| 1779483540 | 19934.45 | 204.12 | 1.03 | 19806.62 | 19984.88 | 19794.23 | 0 |
| 1779397140 | 19730.33 | 402.39 | 2.08 | 19213.44 | 19738.27 | 19175.89 | 0 |
| 1779310740 | 19327.94 | 405.86 | 2.14 | 19053.71 | 19328.1 | 18962.67 | 0 |
| 1779224340 | 18922.08 | -135.05 | -0.71 | 18899.81 | 19086.52 | 18706.21 | 0 |
| 1779137940 | 19057.13 | -301.67 | -1.56 | 19423.42 | 19455.84 | 18912.67 | 0 |
| 1778878740 | 19358.8 | -474.2 | -2.39 | 19437.25 | 19540.58 | 19281.09 | 0 |
| 1778792340 | 19833 | 26.05 | 0.13 | 19800.79 | 19970.66 | 19562.49 | 0 |
| 1778705940 | 19806.95 | 9.23 | 0.05 | 19833.82 | 19868.46 | 19575.29 | 0 |
| 1778619540 | 19797.72 | -171.47 | -0.86 | 19876.37 | 19906.55 | 19410.05 | 0 |
| 1778533140 | 19969.19 | 121.84 | 0.61 | 19961.84 | 20185.9 | 19929.57 | 0 |
| 1778273940 | 19847.35 | 161.43 | 0.82 | 19712.73 | 19865.22 | 19619.77 | 0 |
| 1778187540 | 19685.92 | -236.13 | -1.19 | 19872 | 19873.56 | 19567.18 | 0 |
| 1778101140 | 19922.05 | 282.65 | 1.44 | 19781.13 | 19956.37 | 19617.96 | 0 |
| 1778014740 | 19639.4 | 171.1 | 0.88 | 19606.04 | 19654.89 | 19463.56 | 0 |
| 1777928340 | 19468.3 | -28.89 | -0.15 | 19498.94 | 19718.86 | 19408.06 | 0 |
| 1777669140 | 19497.19 | 378.49 | 1.98 | 19177.31 | 19503.07 | 19177.31 | 0 |
| 1777582740 | 19118.7 | 509.05 | 2.74 | 18696.04 | 19129.35 | 18687.69 | 0 |
| 1777496340 | 18609.65 | -349.62 | -1.84 | 18939.57 | 18939.57 | 18505.53 | 0 |
| 1777409940 | 18959.27 | -179.17 | -0.94 | 18992.36 | 18999.7 | 18881.12 | 0 |
| 1777323600 | 19138.44 | 0 | 0.00 | 19138.44 | 19138.44 | 19138.44 | 0 |
| 1777064400 | 19138.44 | 0 | 0.00 | 19138.44 | 19138.44 | 19138.44 | 0 |
| 1776978000 | 19138.44 | -385.94 | -1.98 | 19462.24 | 19469.06 | 18929.43 | 0 |
| 1776891600 | 19524.38 | 367.59 | 1.92 | 19487.31 | 19586.15 | 19393.03 | 0 |
| 1776805200 | 19156.79 | -324.32 | -1.66 | 19502.67 | 19604.92 | 19124.54 | 0 |
| 1776718800 | 19481.11 | -96.85 | -0.49 | 19454.35 | 19577.96 | 19388.95 | 0 |
| 1776459600 | 19577.96 | 394.68 | 2.06 | 19434.83 | 19703.19 | 19389.95 | 0 |
| 1776373200 | 19183.28 | 91.49 | 0.48 | 19094.39 | 19183.28 | 18918.48 | 0 |
| 1776286800 | 19091.79 | 173.31 | 0.92 | 18927.76 | 19093.34 | 18853.24 | 0 |
| 1776200400 | 18918.48 | 143.8 | 0.77 | 18910.29 | 18976.07 | 18818.99 | 0 |
| 1776114000 | 18774.68 | 402.99 | 2.19 | 18306.78 | 18786.72 | 18301.91 | 0 |
| 1775854800 | 18371.69 | -108.2 | -0.59 | 18538.21 | 18573.05 | 18282.78 | 0 |
| 1775768400 | 18479.89 | 288.83 | 1.59 | 18094.05 | 18515.49 | 18094.05 | 0 |
| 1775682000 | 18191.06 | 429.14 | 2.42 | 18368.65 | 18407.99 | 18080.32 | 0 |
| 1775595600 | 17761.92 | -63.41 | -0.36 | 17733.37 | 17791.05 | 17509.03 | 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。
