Hot Features
プレミアム
Daily Journal Corp (DJCO)
NASDAQ
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 | 37.14 | 7.04650236212 | 527.07 | 567 | 505.16 | 38480 | 530.36919268 | CS |
| 4 | 101.89 | 22.0388475515 | 462.32 | 567 | 447.96 | 38821 | 506.89209939 | CS |
| 12 | 86.2 | 18.0330955419 | 478.01 | 567 | 447.96 | 52365 | 508.21495973 | CS |
| 26 | 67.19 | 13.5185706813 | 497.02 | 674.75 | 447.24 | 68991 | 530.71512101 | CS |
| 52 | 155.9 | 38.1817736524 | 408.31 | 674.75 | 348.63 | 115039 | 448.55350583 | CS |
| 156 | 277.56 | 96.8288854003 | 286.65 | 674.75 | 280.18 | 46293 | 445.58928645 | CS |
| 260 | 223.03 | 65.3701858257 | 341.18 | 674.75 | 236.01 | 28814 | 440.22584031 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217300 | 560.23 | 33.04 | 6.27 | 525.28 | 563.75 | 523.6 | 33771 |
| 1781130900 | 527.19 | -0.33 | -0.06 | 522.99 | 537.9999 | 520.29999 | 30374 |
| 1781044500 | 527.52 | 3.17 | 0.60 | 521.08 | 532.29999 | 508.24 | 31435 |
| 1780958100 | 524.35 | 4.94 | 0.95 | 521.71 | 536 | 518.30499 | 48336 |
| 1780698900 | 519.41 | -8.89 | -1.68 | 527.07 | 537 | 505.16 | 48485 |
| 1780612500 | 528.29999 | 4.79 | 0.91 | 528.78 | 537.385 | 520 | 43697 |
| 1780526100 | 523.51 | -3.48 | -0.66 | 526.42999 | 526.42999 | 492.25 | 52192 |
| 1780439700 | 526.99 | -0.09 | -0.02 | 521.28 | 531.69 | 508.88 | 37085 |
| 1780353300 | 527.08 | 9.96 | 1.93 | 516.52 | 532.32 | 511.53967 | 43593 |
| 1780094100 | 517.12 | -1.89 | -0.36 | 519.5 | 519.5 | 500.595 | 39327 |
| 1780007700 | 519.01 | 19.99 | 4.01 | 499.02 | 527.465 | 497.68 | 43731 |
| 1779921300 | 499.02 | 14.02 | 2.89 | 482.2 | 499.52 | 480.3 | 34761 |
| 1779834900 | 485 | 11.72 | 2.48 | 475.5 | 487.985 | 475.5 | 43277 |
| 1779489300 | 473.28 | 7.87 | 1.69 | 466.85 | 475.05 | 457.63 | 33932 |
| 1779402900 | 465.41 | 1.07 | 0.23 | 462.97 | 470.325 | 450.44 | 54012 |
| 1779316500 | 464.34 | -14.13 | -2.95 | 478.27 | 486.9199 | 460.72 | 27598 |
| 1779230100 | 478.47 | 2.05 | 0.43 | 475.92 | 483.26 | 466.74 | 25317 |
| 1779143700 | 476.42 | 13.81 | 2.99 | 466.45 | 480.295 | 463.975 | 41365 |
| 1778884500 | 462.61 | -11.4 | -2.41 | 462.32 | 469 | 447.96 | 25311 |
| 1778798100 | 474.01 | 2.49 | 0.53 | 472.9 | 482.5299 | 459.35 | 15264 |
| 1778711700 | 471.52 | -16.26 | -3.33 | 482.65 | 487.83 | 469.315 | 24780 |
| 1778625300 | 487.78 | -4.12 | -0.84 | 489.82 | 501.49 | 484.09 | 22818 |
| 1778538900 | 491.9 | -9.07 | -1.81 | 500.58 | 507.475 | 485.53 | 17517 |
| 1778279700 | 500.97 | 8.64 | 1.75 | 492.33 | 504.8 | 485.04 | 16312 |
| 1778193300 | 492.33 | 4.22 | 0.86 | 488.14 | 498.03 | 483.99 | 29080 |
| 1778106900 | 488.11 | -6.85 | -1.38 | 500.91 | 501.05 | 478.51 | 23439 |
| 1778020500 | 494.955 | 3.68 | 0.75 | 498.39 | 504.42 | 484.95 | 28130 |
| 1777934100 | 491.28 | -23.8 | -4.62 | 514.04 | 517.74 | 482.995 | 53727 |
| 1777674900 | 515.08 | -13.68 | -2.59 | 532.79999 | 539.33 | 514.6 | 24264 |
| 1777588500 | 528.76 | -0.79 | -0.15 | 528.84 | 529.79999 | 512.48429 | 13111 |
| 1777502100 | 529.54999 | 4.65 | 0.89 | 522.64 | 534.34 | 514.125 | 35057 |
| 1777415700 | 524.9 | 3.76 | 0.72 | 521.09 | 535 | 518.9 | 22137 |
| 1777329300 | 521.14 | -11.73 | -2.20 | 532 | 535.25 | 516.76 | 54046 |
| 1777070100 | 532.87 | 3.37 | 0.64 | 530.6 | 540 | 522.61 | 34299 |
| 1776983700 | 529.5 | -1.09 | -0.21 | 529.79 | 530.72 | 507.93 | 21494 |
| 1776897300 | 530.59 | 2.83 | 0.54 | 533.80999 | 538.85 | 507.78 | 32285 |
| 1776810900 | 527.76 | -20.96 | -3.82 | 551.25 | 555.13 | 524.69 | 64100 |
| 1776724500 | 548.72 | 7 | 1.29 | 531.67999 | 564 | 531.67999 | 56841 |
| 1776465300 | 541.72 | 2.07 | 0.38 | 549.6 | 555.49 | 515.33 | 68949 |
| 1776378900 | 539.65 | -2.01 | -0.37 | 546.12 | 547.92999 | 534.951 | 48858 |
| 1776292500 | 541.66 | 24 | 4.64 | 521.94 | 549.23 | 521.94 | 50881 |
| 1776206100 | 517.66 | 16.32 | 3.26 | 508.3 | 527.2622 | 495.871 | 53385 |
| 1776119700 | 501.34 | -27.36 | -5.17 | 524.16 | 531.61 | 493.39 | 101774 |
| 1775860500 | 528.7 | -20.89 | -3.80 | 549.54499 | 551.99 | 524.46 | 42792 |
| 1775774100 | 549.59 | 12.33 | 2.29 | 532.79999 | 555.2 | 527.21 | 71133 |
| 1775687700 | 537.26 | 17.63 | 3.39 | 536.53 | 546.99 | 523.55999 | 105312 |
| 1775601300 | 519.63 | 1.42 | 0.27 | 516.41 | 531.07 | 512.66999 | 170339 |
| 1775514900 | 518.21 | 0.27 | 0.05 | 517.21 | 525.42499 | 498.85 | 138529 |
| 1775169300 | 517.94 | 21.65 | 4.36 | 485.79 | 525.94 | 483.255 | 51043 |
| 1775082900 | 496.29 | 13.95 | 2.89 | 488.13 | 509.67 | 484.7 | 62420 |
| 1774996500 | 482.34 | -7.98 | -1.63 | 495.84 | 503.24 | 462.135 | 101153 |
| 1774910100 | 490.32 | -1.44 | -0.29 | 492.61 | 504 | 490.32 | 84506 |
| 1774650900 | 491.76 | 5.9 | 1.21 | 477.74 | 501.31 | 477.74 | 59632 |
| 1774564500 | 485.86 | 0.57 | 0.12 | 478.01 | 505.1 | 478.01 | 110429 |
| 1774478100 | 485.29 | -2.73 | -0.56 | 496.55 | 501.3 | 475.33 | 92371 |
| 1774391700 | 488.02 | -0.54 | -0.11 | 481.01 | 504.47 | 475.805 | 76943 |
| 1774305300 | 488.56 | 18.07 | 3.84 | 486.1 | 512.17999 | 481.31 | 105980 |
| 1774046100 | 470.49 | -10.17 | -2.12 | 478.01 | 481.84 | 459.78 | 114432 |
| 1773959700 | 480.66 | -5.48 | -1.13 | 483.99 | 499.205 | 471.92 | 83997 |
| 1773873300 | 486.14 | -9.52 | -1.92 | 493.31 | 494.675 | 478.4863 | 66828 |
| 1773786900 | 495.66 | 28.71 | 6.15 | 473.23 | 508.795 | 472.71 | 63684 |
| 1773700500 | 466.95 | -29.53 | -5.95 | 507.69 | 507.7 | 455 | 106543 |
| 1773441300 | 496.48 | -23.55 | -4.53 | 521.17999 | 525.905 | 473 | 143681 |
| 1773354900 | 520.03 | -18.68 | -3.47 | 506 | 532.29 | 506 | 118598 |
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。
