Hot Features
プレミアム
DJ US SmallCap Value Total Stock Market (DWSV)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 11730.47 | -40.77 | -0.35 | 11760.45 | 11848.06 | 11664.59 | 0 |
| 1738101600 | 11771.24 | -15.13 | -0.13 | 11783.59 | 11807.67 | 11716.81 | 0 |
| 1738015200 | 11786.37 | -42.76 | -0.36 | 11758.07 | 11893.55 | 11731.87 | 0 |
| 1737756000 | 11829.13 | -10.15 | -0.09 | 11819.86 | 11882.93 | 11797.16 | 0 |
| 1737669600 | 11839.28 | 29.68 | 0.25 | 11772.3 | 11857.91 | 11757.54 | 0 |
| 1737583200 | 11809.6 | -98.08 | -0.82 | 11884.45 | 11890.92 | 11798.01 | 0 |
| 1737496800 | 11907.68 | 185.68 | 1.58 | 11812.9 | 11918.91 | 11812.9 | 0 |
| 1737151200 | 11722 | 53.76 | 0.46 | 11761.32 | 11778.63 | 11688.49 | 0 |
| 1737064800 | 11668.24 | 34.15 | 0.29 | 11620.3 | 11696.74 | 11581.05 | 0 |
| 1736978400 | 11634.09 | 196.6 | 1.72 | 11704.1 | 11726.5 | 11576.72 | 0 |
| 1736892000 | 11437.49 | 169.31 | 1.50 | 11358.49 | 11440.28 | 11311.15 | 0 |
| 1736805600 | 11268.18 | 64.3 | 0.57 | 11117.43 | 11271.35 | 11105.25 | 0 |
| 1736546400 | 11203.88 | -251.39 | -2.19 | 11299.37 | 11302.98 | 11141.51 | 0 |
| 1736373600 | 11455.27 | -33.45 | -0.29 | 11407.78 | 11463 | 11329.34 | 0 |
| 1736287200 | 11488.72 | -68.05 | -0.59 | 11612.45 | 11655.92 | 11420.02 | 0 |
| 1736200800 | 11556.77 | -30.34 | -0.26 | 11632.14 | 11704.92 | 11545.01 | 0 |
| 1735941600 | 11587.11 | 136.57 | 1.19 | 11491.18 | 11590.81 | 11421.87 | 0 |
| 1735855200 | 11450.54 | -35.52 | -0.31 | 11560.35 | 11621.79 | 11403.29 | 0 |
| 1735682400 | 11486.06 | 29.57 | 0.26 | 11507.3 | 11577.38 | 11443.35 | 0 |
| 1735596000 | 11456.49 | -77.79 | -0.67 | 11447.89 | 11505.35 | 11330.61 | 0 |
| 1735336800 | 11534.28 | -142.95 | -1.22 | 11597.16 | 11678.85 | 11455.74 | 0 |
| 1735250400 | 11677.23 | 77.38 | 0.67 | 11535.16 | 11688.08 | 11519.19 | 0 |
| 1735077600 | 11599.85 | 106.52 | 0.93 | 11505.84 | 11599.85 | 11476.94 | 0 |
| 1734991200 | 11493.33 | 2.6 | 0.02 | 11458.48 | 11497.65 | 11389.73 | 0 |
| 1734732000 | 11490.73 | 104.47 | 0.92 | 11290.36 | 11612.88 | 11289.41 | 0 |
| 1734645600 | 11386.26 | -49.18 | -0.43 | 11553.05 | 11629.68 | 11374.16 | 0 |
| 1734559200 | 11435.44 | -494.53 | -4.15 | 11975.37 | 12003.76 | 11380.45 | 0 |
| 1734472800 | 11929.97 | -157.33 | -1.30 | 12012.75 | 12059.28 | 11902.42 | 0 |
| 1734386400 | 12087.3 | 23.54 | 0.20 | 12050.24 | 12131.21 | 12016.78 | 0 |
| 1734127200 | 12063.76 | -72.19 | -0.59 | 12117.64 | 12125.79 | 12006.58 | 0 |
| 1734040800 | 12135.95 | -118.75 | -0.97 | 12222.5 | 12255.15 | 12132.95 | 0 |
| 1733954400 | 12254.7 | 49.72 | 0.41 | 12292.8 | 12312.49 | 12221.64 | 0 |
| 1733868000 | 12204.98 | -53.93 | -0.44 | 12250.06 | 12308.8 | 12145.72 | 0 |
| 1733781600 | 12258.91 | -56.79 | -0.46 | 12379.68 | 12422.01 | 12257.18 | 0 |
| 1733522400 | 12315.7 | -0.94 | -0.01 | 12391.47 | 12391.47 | 12276.21 | 0 |
| 1733436000 | 12316.64 | -117.16 | -0.94 | 12432.76 | 12440.19 | 12311.18 | 0 |
| 1733349600 | 12433.8 | 34.17 | 0.28 | 12399.67 | 12445.41 | 12355.53 | 0 |
| 1733263200 | 12399.63 | -92.88 | -0.74 | 12496.52 | 12504.47 | 12368.91 | 0 |
| 1733176800 | 12492.51 | -14.64 | -0.12 | 12518.35 | 12532.91 | 12418.7 | 0 |
| 1732917600 | 12507.15 | 13.89 | 0.11 | 12563.35 | 12585.36 | 12506.25 | 0 |
| 1732744800 | 12493.26 | -3.52 | -0.03 | 12562.69 | 12635.98 | 12490.06 | 0 |
| 1732658400 | 12496.78 | -97.14 | -0.77 | 12534.12 | 12534.12 | 12439.45 | 0 |
| 1732572000 | 12593.92 | 190.72 | 1.54 | 12524.43 | 12719.45 | 12524.43 | 0 |
| 1732312800 | 12403.2 | 213.06 | 1.75 | 12240.11 | 12414.83 | 12240.11 | 0 |
| 1732226400 | 12190.14 | 184.19 | 1.53 | 12059.28 | 12228.33 | 12033.93 | 0 |
| 1732140000 | 12005.95 | 8.2 | 0.07 | 11973.19 | 12007.71 | 11899.69 | 0 |
| 1732053600 | 11997.75 | 10.82 | 0.09 | 11859.28 | 12000.66 | 11854.71 | 0 |
| 1731967200 | 11986.93 | 3.76 | 0.03 | 11995.64 | 12058.8 | 11972.16 | 0 |
| 1731708000 | 11983.17 | -105.77 | -0.87 | 12110.45 | 12122.61 | 11948.04 | 0 |
| 1731621600 | 12088.94 | -107.93 | -0.88 | 12238.49 | 12262.82 | 12059.46 | 0 |
| 1731535200 | 12196.87 | -91.8 | -0.75 | 12351.58 | 12387.1 | 12189.07 | 0 |
| 1731448800 | 12288.67 | -178.28 | -1.43 | 12408.64 | 12470.89 | 12264.78 | 0 |
| 1731362400 | 12466.95 | 159.31 | 1.29 | 12425.77 | 12528.15 | 12421.76 | 0 |
| 1731103200 | 12307.64 | 53.63 | 0.44 | 12239.61 | 12330.35 | 12204.41 | 0 |
| 1731016800 | 12254.01 | -91.82 | -0.74 | 12312.12 | 12379.83 | 12225.22 | 0 |
| 1730930400 | 12345.83 | 680.98 | 5.84 | 12136.73 | 12353.6 | 12115.93 | 0 |
| 1730844000 | 11664.85 | 181.25 | 1.58 | 11457.36 | 11666.2 | 11450.34 | 0 |
| 1730757600 | 11483.6 | 26.43 | 0.23 | 11441.24 | 11565.51 | 11422.79 | 0 |
| 1730494800 | 11457.17 | 9.95 | 0.09 | 11520.02 | 11578.31 | 11440.66 | 0 |
| 1730408400 | 11447.22 | -171.73 | -1.48 | 11608.33 | 11627.16 | 11446.74 | 0 |
| 1730322000 | 11618.95 | 18.02 | 0.16 | 11573.52 | 11760.83 | 11573.52 | 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
