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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 15799.54 | 363.05 | 2.35 | 15495.21 | 15826.7 | 15490 | 0 |
| 1732226400 | 15436.49 | 270.45 | 1.78 | 15252.18 | 15476.87 | 15208.58 | 0 |
| 1732140000 | 15166.04 | 34.64 | 0.23 | 15173.21 | 15182.89 | 15035.98 | 0 |
| 1732053600 | 15131.4 | 198.67 | 1.33 | 14856.53 | 15132.69 | 14856.53 | 0 |
| 1731967200 | 14932.73 | -17.35 | -0.12 | 15004.05 | 15078.02 | 14905.34 | 0 |
| 1731708000 | 14950.08 | -273.7 | -1.80 | 15257.97 | 15257.97 | 14897.54 | 0 |
| 1731621600 | 15223.78 | -191.2 | -1.24 | 15457.05 | 15471.01 | 15204.67 | 0 |
| 1731535200 | 15414.98 | -151.97 | -0.98 | 15700.07 | 15711.64 | 15414.98 | 0 |
| 1731448800 | 15566.95 | -231.35 | -1.46 | 15712.99 | 15763.46 | 15500.34 | 0 |
| 1731362400 | 15798.3 | 239.87 | 1.54 | 15703.64 | 15806.69 | 15609.51 | 0 |
| 1731103200 | 15558.43 | 239.71 | 1.56 | 15358.6 | 15558.43 | 15335.94 | 0 |
| 1731016800 | 15318.72 | -104.16 | -0.68 | 15418.08 | 15485.38 | 15318.64 | 0 |
| 1730930400 | 15422.88 | 676.03 | 4.58 | 15149.08 | 15422.88 | 15140.4 | 0 |
| 1730844000 | 14746.85 | 289.14 | 2.00 | 14445.93 | 14746.85 | 14445.75 | 0 |
| 1730757600 | 14457.71 | 12.03 | 0.08 | 14445.69 | 14561.52 | 14390.19 | 0 |
| 1730494800 | 14445.68 | 44.67 | 0.31 | 14493.73 | 14582.34 | 14403.73 | 0 |
| 1730408400 | 14401.01 | -250.81 | -1.71 | 14683.97 | 14695.27 | 14399.93 | 0 |
| 1730322000 | 14651.82 | -35.12 | -0.24 | 14659.89 | 14799.03 | 14651.82 | 0 |
| 1730235600 | 14686.94 | -27.93 | -0.19 | 14674.58 | 14692.16 | 14641.29 | 0 |
| 1730149200 | 14714.87 | 290.64 | 2.01 | 14529.46 | 14740.22 | 14529.32 | 0 |
| 1729890000 | 14424.23 | -35 | -0.24 | 14527.91 | 14592.8 | 14424.23 | 0 |
| 1729803600 | 14459.23 | 0.68 | 0.00 | 14486.85 | 14521.91 | 14386.94 | 0 |
| 1729717200 | 14458.55 | -128.29 | -0.88 | 14535.46 | 14557.39 | 14322.39 | 0 |
| 1729630800 | 14586.84 | -6.58 | -0.05 | 14576.14 | 14586.84 | 14518.63 | 0 |
| 1729544400 | 14593.42 | -184.07 | -1.25 | 14799.05 | 14806.31 | 14593.42 | 0 |
| 1729285200 | 14777.49 | 43.52 | 0.30 | 14772.95 | 14808.66 | 14743.42 | 0 |
| 1729198800 | 14733.97 | -9.42 | -0.06 | 14786.63 | 14786.63 | 14656.72 | 0 |
| 1729112400 | 14743.39 | 345.63 | 2.40 | 14500.93 | 14743.43 | 14496.36 | 0 |
| 1729026000 | 14397.76 | 68.47 | 0.48 | 14326.04 | 14490.43 | 14287.65 | 0 |
| 1728939600 | 14329.29 | 43.43 | 0.30 | 14299.7 | 14353.54 | 14260.47 | 0 |
| 1728680400 | 14285.86 | 324.61 | 2.33 | 13963.69 | 14285.86 | 13963.1 | 0 |
| 1728594000 | 13961.25 | -55.59 | -0.40 | 13937.53 | 13961.26 | 13863.96 | 0 |
| 1728507600 | 14016.84 | 7.9 | 0.06 | 14013.84 | 14096.59 | 13943.92 | 0 |
| 1728421200 | 14008.94 | -12.44 | -0.09 | 14027.6 | 14067.76 | 14008.94 | 0 |
| 1728334800 | 14021.38 | -106.82 | -0.76 | 14117.33 | 14123.68 | 13957.18 | 0 |
| 1728075600 | 14128.2 | 251.85 | 1.81 | 14037.56 | 14144.43 | 14006.46 | 0 |
| 1727989200 | 13876.35 | -32.01 | -0.23 | 13869.13 | 13954.6 | 13856.08 | 0 |
| 1727902800 | 13908.36 | 16.44 | 0.12 | 13862.26 | 13951.6 | 13833.16 | 0 |
| 1727816400 | 13891.92 | -311.82 | -2.20 | 14173.97 | 14178.02 | 13887.4 | 0 |
| 1727730000 | 14203.74 | 35.69 | 0.25 | 14149.4 | 14243.95 | 14069.25 | 0 |
| 1727470800 | 14168.05 | 124.27 | 0.88 | 14138.03 | 14254.96 | 14115.11 | 0 |
| 1727384400 | 14043.78 | 73.98 | 0.53 | 14105.01 | 14124.82 | 14019.57 | 0 |
| 1727298000 | 13969.8 | -132.56 | -0.94 | 14113.6 | 14118.08 | 13955.82 | 0 |
| 1727211600 | 14102.36 | 34.18 | 0.24 | 14137.41 | 14149.41 | 14050.34 | 0 |
| 1727125200 | 14068.18 | -219.9 | -1.54 | 14333.87 | 14333.87 | 14063.17 | 0 |
| 1726866000 | 14288.08 | -201.94 | -1.39 | 14395.62 | 14406.16 | 14237.12 | 0 |
| 1726779600 | 14490.02 | 344.11 | 2.43 | 14474.93 | 14533.22 | 14351.29 | 0 |
| 1726693200 | 14145.91 | 3.76 | 0.03 | 14183.91 | 14518.98 | 14122.36 | 0 |
| 1726606800 | 14142.15 | 31.12 | 0.22 | 14228.19 | 14341.36 | 14142.15 | 0 |
| 1726520400 | 14111.03 | -55.27 | -0.39 | 14187.73 | 14194.99 | 14056.49 | 0 |
| 1726261200 | 14166.3 | 373.14 | 2.71 | 13918.22 | 14166.32 | 13916.5 | 0 |
| 1726174800 | 13793.16 | 107.46 | 0.79 | 13713.5 | 13860.29 | 13655.77 | 0 |
| 1726088400 | 13685.7 | 30.84 | 0.23 | 13606.54 | 13699.18 | 13444.81 | 0 |
| 1726002000 | 13654.86 | 105.21 | 0.78 | 13584.76 | 13654.86 | 13449.85 | 0 |
| 1725915600 | 13549.65 | 118.54 | 0.88 | 13478.45 | 13693.14 | 13469.91 | 0 |
| 1725656400 | 13431.11 | -268.71 | -1.96 | 13707.2 | 13741.49 | 13379.6 | 0 |
| 1725570000 | 13699.82 | -93.01 | -0.67 | 13787.91 | 13808.26 | 13669.11 | 0 |
| 1725483600 | 13792.83 | 17.28 | 0.13 | 13751.57 | 13949.08 | 13703.76 | 0 |
| 1725397200 | 13775.55 | -496.26 | -3.48 | 14178.78 | 14194.66 | 13751.55 | 0 |
| 1725051600 | 14271.81 | 100.09 | 0.71 | 14220.6 | 14271.81 | 14101.64 | 0 |
| 1724965200 | 14171.72 | 138.89 | 0.99 | 14120.96 | 14290.79 | 14077.42 | 0 |
| 1724878800 | 14032.83 | -175.76 | -1.24 | 14142.45 | 14176.87 | 13958.49 | 0 |
| 1724792400 | 14208.59 | -159.01 | -1.11 | 14304.15 | 14324.37 | 14171.84 | 0 |
| 1724706000 | 14367.6 | 60.88 | 0.43 | 14399.57 | 14402.04 | 14276.34 | 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
