Hot Features
プレミアム
DJ US Value Total Stock Market (DWVAL)
DOWI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 8217.9599 | 9.65 | 0.12 | 8210.41 | 8223.2099 | 8166.72 | 0 |
| 1732053600 | 8208.31 | -24.15 | -0.29 | 8176.04 | 8223.79 | 8149.32 | 0 |
| 1731967200 | 8232.4599 | 35.9 | 0.44 | 8198.59 | 8247.58 | 8194.89 | 0 |
| 1731708000 | 8196.56 | -33.33 | -0.40 | 8208.29 | 8233.22 | 8182.41 | 0 |
| 1731621600 | 8229.89 | -50.07 | -0.60 | 8289.8799 | 8299.93 | 8224.99 | 0 |
| 1731535200 | 8279.9599 | 3.04 | 0.04 | 8286.92 | 8313.82 | 8269.18 | 0 |
| 1731448800 | 8276.92 | -67.11 | -0.80 | 8337.66 | 8343.6 | 8261.14 | 0 |
| 1731362400 | 8344.03 | 32.03 | 0.39 | 8343.84 | 8380.8799 | 8340.54 | 0 |
| 1731103200 | 8312 | 46.12 | 0.56 | 8273.94 | 8334.29 | 8263.98 | 0 |
| 1731016800 | 8265.8799 | -25.99 | -0.31 | 8299.84 | 8300.9599 | 8251.28 | 0 |
| 1730930400 | 8291.87 | 221.74 | 2.75 | 8263.9599 | 8303.45 | 8217.27 | 0 |
| 1730844000 | 8070.13 | 83.34 | 1.04 | 7977.48 | 8071.02 | 7971.99 | 0 |
| 1730757600 | 7986.79 | -8.01 | -0.10 | 7998.03 | 8023.75 | 7963.77 | 0 |
| 1730494800 | 7994.8 | -4.13 | -0.05 | 8030.95 | 8066.87 | 7989.15 | 0 |
| 1730408400 | 7998.93 | -62.95 | -0.78 | 8043.94 | 8064.29 | 7998.25 | 0 |
| 1730322000 | 8061.88 | -2.94 | -0.04 | 8044.66 | 8107.34 | 8044.66 | 0 |
| 1730235600 | 8064.82 | -44.15 | -0.54 | 8073.01 | 8100.23 | 8054.9 | 0 |
| 1730149200 | 8108.97 | 51.92 | 0.64 | 8081.17 | 8120.58 | 8079.35 | 0 |
| 1729890000 | 8057.05 | -59.87 | -0.74 | 8147.44 | 8155.97 | 8051.87 | 0 |
| 1729803600 | 8116.92 | -12.09 | -0.15 | 8132.74 | 8138.8 | 8087.97 | 0 |
| 1729717200 | 8129.01 | -16.74 | -0.21 | 8120.27 | 8150.89 | 8086.18 | 0 |
| 1729630800 | 8145.75 | -10.47 | -0.13 | 8135.23 | 8158.67 | 8105.06 | 0 |
| 1729544400 | 8156.22 | -86.78 | -1.05 | 8236.64 | 8241.24 | 8148.9 | 0 |
| 1729285200 | 8243 | 11.5 | 0.14 | 8242.43 | 8250.66 | 8208.75 | 0 |
| 1729198800 | 8231.5 | -4.49 | -0.05 | 8253.82 | 8253.82 | 8222.86 | 0 |
| 1729112400 | 8235.99 | 64.26 | 0.79 | 8188.51 | 8244 | 8187.26 | 0 |
| 1729026000 | 8171.73 | -21.4 | -0.26 | 8206.85 | 8240.49 | 8166.04 | 0 |
| 1728939600 | 8193.1299 | 51.33 | 0.63 | 8139.62 | 8200.32 | 8126.84 | 0 |
| 1728680400 | 8141.8 | 96.44 | 1.20 | 8065.83 | 8145.65 | 8065.83 | 0 |
| 1728594000 | 8045.36 | -35.26 | -0.44 | 8065.51 | 8067.18 | 8027.34 | 0 |
| 1728507600 | 8080.62 | 60.56 | 0.76 | 8014.2 | 8087.44 | 8005.82 | 0 |
| 1728421200 | 8020.06 | 6.19 | 0.08 | 8021.67 | 8030.49 | 7990.15 | 0 |
| 1728334800 | 8013.87 | -58.23 | -0.72 | 8051.55 | 8055.52 | 7985.62 | 0 |
| 1728075600 | 8072.1 | 61.89 | 0.77 | 8054.79 | 8074.15 | 8010.04 | 0 |
| 1727989200 | 8010.21 | -37.03 | -0.46 | 8021.34 | 8026.51 | 7979.75 | 0 |
| 1727902800 | 8047.24 | -9.96 | -0.12 | 8042.51 | 8067.23 | 8016.46 | 0 |
| 1727816400 | 8057.2 | -31.76 | -0.39 | 8079.22 | 8080.68 | 8017.69 | 0 |
| 1727730000 | 8088.96 | 20.31 | 0.25 | 8055.62 | 8092.97 | 8014.81 | 0 |
| 1727470800 | 8068.65 | 30.32 | 0.38 | 8067.52 | 8112.36 | 8057.74 | 0 |
| 1727384400 | 8038.33 | 48 | 0.60 | 8028.25 | 8049.75 | 8022.7 | 0 |
| 1727298000 | 7990.33 | -52.76 | -0.66 | 8050.85 | 8057.36 | 7982.91 | 0 |
| 1727211600 | 8043.09 | 7.85 | 0.10 | 8045.05 | 8060.69 | 8028.89 | 0 |
| 1727125200 | 8035.24 | 29.56 | 0.37 | 8025.35 | 8044.37 | 8014.22 | 0 |
| 1726866000 | 8005.68 | -24.32 | -0.30 | 8004.42 | 8011.61 | 7971.77 | 0 |
| 1726779600 | 8030 | 82.41 | 1.04 | 8041.06 | 8049.62 | 7988.83 | 0 |
| 1726693200 | 7947.59 | -19.16 | -0.24 | 7973.41 | 8044.05 | 7940.97 | 0 |
| 1726606800 | 7966.75 | 11.98 | 0.15 | 7969.32 | 8010.1 | 7944.18 | 0 |
| 1726520400 | 7954.77 | 62.13 | 0.79 | 7928.65 | 7958.55 | 7913.28 | 0 |
| 1726261200 | 7892.64 | 70.06 | 0.90 | 7854.17 | 7903.96 | 7854.17 | 0 |
| 1726174800 | 7822.58 | 33.91 | 0.44 | 7789.94 | 7829.12 | 7753.21 | 0 |
| 1726088400 | 7788.67 | -7.04 | -0.09 | 7771.85 | 7794.66 | 7643.32 | 0 |
| 1726002000 | 7795.71 | -8.1 | -0.10 | 7824.06 | 7824.42 | 7740.44 | 0 |
| 1725915600 | 7803.81 | 72.91 | 0.94 | 7761.61 | 7839.97 | 7760.59 | 0 |
| 1725656400 | 7730.9 | -85.9 | -1.10 | 7818.66 | 7853.49 | 7721.24 | 0 |
| 1725570000 | 7816.8 | -55.85 | -0.71 | 7887.94 | 7891.65 | 7789.38 | 0 |
| 1725483600 | 7872.65 | -5.48 | -0.07 | 7876.81 | 7917.23 | 7847.05 | 0 |
| 1725397200 | 7878.13 | -105.92 | -1.33 | 7935.63 | 7958.45 | 7850.01 | 0 |
| 1725051600 | 7984.05 | 71.98 | 0.91 | 7930.76 | 7989.12 | 7894.54 | 0 |
| 1724965200 | 7912.07 | 28.58 | 0.36 | 7914.94 | 7952.96 | 7861.41 | 0 |
| 1724878800 | 7883.49 | -15.83 | -0.20 | 7892.67 | 7921.3 | 7848.87 | 0 |
| 1724792400 | 7899.32 | -3.4 | -0.04 | 7894.13 | 7902.64 | 7880.14 | 0 |
| 1724706000 | 7902.72 | 9.32 | 0.12 | 7917.52 | 7944.84 | 7895.51 | 0 |
| 1724446800 | 7893.4 | 101.91 | 1.31 | 7828.26 | 7896.9 | 7815.73 | 0 |
| 1724360400 | 7791.49 | -17 | -0.22 | 7814.73 | 7827.52 | 7773.61 | 0 |
| 1724274000 | 7808.49 | 49.25 | 0.63 | 7790.25 | 7811.56 | 7767.97 | 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
