Hot Features
プレミアム
DJ South Korea Titans 30 Index KRW (KR30)
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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 608.13 | -5.05 | -0.82 | 608.13 | 609.1 | 607.28 | 0 |
| 1735077600 | 613.17999 | -0.15 | -0.02 | 613.17999 | 613.84 | 612.49 | 0 |
| 1734991200 | 613.33 | 3.74 | 0.61 | 613.33 | 614.2 | 612.52 | 0 |
| 1734732000 | 609.59 | -9.01 | -1.46 | 609.58 | 610.95 | 608.61 | 0 |
| 1734645600 | 618.6 | -15.14 | -2.39 | 618.55999 | 619.12 | 617.5 | 0 |
| 1734559200 | 633.74 | 12.41 | 2.00 | 633.71 | 634.32 | 633.17999 | 0 |
| 1734472800 | 621.33 | -10.1 | -1.60 | 621.29999 | 622.11 | 620.59 | 0 |
| 1734386400 | 631.42999 | -1.26 | -0.20 | 631.42999 | 632.05999 | 630.74 | 0 |
| 1734127200 | 632.69 | 2.73 | 0.43 | 632.69 | 632.99 | 632.17999 | 0 |
| 1734040800 | 629.96 | 6.51 | 1.04 | 629.96 | 630.87 | 628.84 | 0 |
| 1733954400 | 623.45 | 4.89 | 0.79 | 623.42999 | 624.39 | 622.53 | 0 |
| 1733868000 | 618.55999 | 15.4 | 2.55 | 618.57 | 619.17999 | 617.78 | 0 |
| 1733781600 | 603.16 | -13.17 | -2.14 | 603.17999 | 603.74 | 602.63 | 0 |
| 1733522400 | 616.33 | -0.9 | -0.15 | 616.37 | 616.78 | 615.92999 | 0 |
| 1733436000 | 617.23 | -11.55 | -1.84 | 617.29 | 617.84 | 616.66999 | 0 |
| 1733349600 | 628.78 | -12.13 | -1.89 | 628.84 | 629.63 | 627.98 | 0 |
| 1733263200 | 640.91 | 12.17 | 1.94 | 640.91 | 642.05999 | 639.39 | 0 |
| 1733176800 | 628.74 | 1.82 | 0.29 | 628.76 | 629.48 | 627.97 | 0 |
| 1732917600 | 626.91999 | -14.41 | -2.25 | 626.96 | 627.79999 | 626.09 | 0 |
| 1732744800 | 641.33 | -4.54 | -0.70 | 641.34 | 642.1 | 640.58 | 0 |
| 1732658400 | 645.87 | -4.36 | -0.67 | 645.86 | 646.52 | 645.22 | 0 |
| 1732572000 | 650.23 | 9.47 | 1.48 | 650.15 | 650.91999 | 649.55999 | 0 |
| 1732312800 | 640.76 | 4.57 | 0.72 | 640.76 | 641.7 | 639.86 | 0 |
| 1732226400 | 636.19 | 2.2 | 0.35 | 636.19 | 636.53 | 635.78 | 0 |
| 1732140000 | 633.99 | 4.41 | 0.70 | 633.97 | 634.67999 | 633.38 | 0 |
| 1732053600 | 629.58 | -2.4 | -0.38 | 629.58 | 630.38 | 628.77 | 0 |
| 1731967200 | 631.98 | 13.16 | 2.13 | 631.95 | 632.94 | 631.01 | 0 |
| 1731708000 | 618.82 | -5.94 | -0.95 | 618.80999 | 620.07 | 617.61 | 0 |
| 1731621600 | 624.76 | 0.2 | 0.03 | 624.76 | 625.6 | 624 | 0 |
| 1731535200 | 624.55999 | -13.68 | -2.14 | 624.57 | 625.52 | 623.61 | 0 |
| 1731448800 | 638.24 | -9.5 | -1.47 | 638.25 | 639.04 | 637.47 | 0 |
| 1731362400 | 647.74 | -7.65 | -1.17 | 647.72 | 648.39 | 646.94 | 0 |
| 1731103200 | 655.39 | 3 | 0.46 | 655.35 | 656.25 | 654.44 | 0 |
| 1731016800 | 652.39 | -2.5 | -0.38 | 652.41999 | 653.25 | 651.49 | 0 |
| 1730930400 | 654.89 | -6.62 | -1.00 | 654.89 | 655.17999 | 654.54999 | 0 |
| 1730844000 | 661.51 | -6.03 | -0.90 | 661.57 | 662.05999 | 660.96 | 0 |
| 1730757600 | 667.54 | 17.23 | 2.65 | 667.32 | 668.19 | 666.45 | 0 |
| 1730494800 | 650.30999 | 0.48 | 0.07 | 650.29999 | 651.34 | 649.27 | 0 |
| 1730408400 | 649.83 | -17.15 | -2.57 | 649.83 | 650.69 | 648.95 | 0 |
| 1730322000 | 666.98 | -4.75 | -0.71 | 666.98 | 667.96 | 666.01 | 0 |
| 1730235600 | 671.73 | -4.47 | -0.66 | 671.72 | 672.81 | 670.71 | 0 |
| 1730149200 | 676.2 | 6.74 | 1.01 | 676.29 | 677.02 | 675.67 | 0 |
| 1729890000 | 669.46 | 3.63 | 0.55 | 669.46 | 669.96 | 668.88 | 0 |
| 1729803600 | 665.83 | -6.72 | -1.00 | 665.80999 | 666.16 | 665.34 | 0 |
| 1729717200 | 672.55 | 10.49 | 1.58 | 672.56 | 673.23 | 671.88 | 0 |
| 1729630800 | 662.05999 | -12.85 | -1.90 | 662.04 | 662.91 | 661.28 | 0 |
| 1729544400 | 674.91 | 3.59 | 0.53 | 674.86 | 675.41 | 674.34 | 0 |
| 1729285200 | 671.32 | -4.69 | -0.69 | 671.32 | 671.89 | 670.91 | 0 |
| 1729198800 | 676.01 | -3.18 | -0.47 | 675.98 | 676.69 | 675.39 | 0 |
| 1729112400 | 679.19 | -5.97 | -0.87 | 679.19 | 680.01 | 678.44 | 0 |
| 1729026000 | 685.16 | 1.69 | 0.25 | 685.16 | 686.08 | 684.26 | 0 |
| 1728939600 | 683.47 | 3.21 | 0.47 | 683.47 | 684.07 | 682.95 | 0 |
| 1728680400 | 680.26 | -1.25 | -0.18 | 680.35 | 681.1 | 679.42 | 0 |
| 1728594000 | 681.51 | 5.3 | 0.78 | 681.51 | 682.2 | 681.08 | 0 |
| 1728507600 | 676.21 | 0 | 0.00 | 676.21 | 676.21 | 676.21 | 0 |
| 1728421200 | 676.21 | -3.07 | -0.45 | 676.15 | 676.73 | 675.69 | 0 |
| 1728334800 | 679.28 | 14.08 | 2.12 | 679.29 | 680.01 | 678.58 | 0 |
| 1728075600 | 665.2 | 1.85 | 0.28 | 665.21 | 666.28 | 663.54 | 0 |
| 1727989200 | 663.35 | 0 | 0.00 | 663.35 | 663.35 | 663.35 | 0 |
| 1727902800 | 663.35 | -7.14 | -1.06 | 663.36 | 664.38 | 662.61 | 0 |
| 1727816400 | 670.49 | 0 | 0.00 | 670.49 | 670.49 | 670.49 | 0 |
| 1727730000 | 670.49 | -16.34 | -2.38 | 670.49 | 670.91 | 669.94 | 0 |
| 1727470800 | 686.83 | -4.46 | -0.65 | 686.85 | 687.7 | 685.95 | 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
