DJ Australia Index USD (AUDOWD)
DOWI
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 |
---|---|---|---|---|---|---|---|
1731362400 | 491.42 | -2.93 | -0.59 | 492.02 | 492.77 | 490.9 | 0 |
1731103200 | 494.35 | -2.31 | -0.47 | 498.63 | 499.45 | 494.2 | 0 |
1731016800 | 496.66 | 9.22 | 1.89 | 494.13 | 498.07 | 493.38 | 0 |
1730930400 | 487.44 | -1.02 | -0.21 | 487 | 489.52 | 485.89 | 0 |
1730844000 | 488.46 | 0.88 | 0.18 | 486.99 | 489.05 | 486.99 | 0 |
1730757600 | 487.58 | 4.2 | 0.87 | 487.21 | 488.69 | 486.84 | 0 |
1730494800 | 483.38 | -0.96 | -0.20 | 481.99 | 484.41 | 481.84 | 0 |
1730408400 | 484.34 | -2.59 | -0.53 | 485.67 | 485.89 | 482.94 | 0 |
1730322000 | 486.93 | -2.48 | -0.51 | 485.6 | 488.26 | 485.3 | 0 |
1730235600 | 489.41 | -0.64 | -0.13 | 490.3 | 491.27 | 488.59 | 0 |
1730149200 | 490.05 | -2.8 | -0.57 | 491.09 | 491.76 | 489.83 | 0 |
1729890000 | 492.85 | 0.22 | 0.04 | 492.63 | 494.12 | 492.41 | 0 |
1729803600 | 492.63 | -0.21 | -0.04 | 494.56 | 494.86 | 492.41 | 0 |
1729717200 | 492.84 | -3.46 | -0.70 | 495.45 | 495.67 | 492.77 | 0 |
1729630800 | 496.3 | -6.76 | -1.34 | 496.38 | 497.12 | 495.86 | 0 |
1729544400 | 503.06 | -0.22 | -0.04 | 505.41 | 506.24 | 503.06 | 0 |
1729285200 | 503.28 | -4.41 | -0.87 | 503.65 | 504.25 | 502.98 | 0 |
1729198800 | 507.69 | 7.35 | 1.47 | 505.5 | 507.69 | 505.34 | 0 |
1729112400 | 500.34 | -5.51 | -1.09 | 502.44 | 502.59 | 500.26 | 0 |
1729026000 | 505.85 | 2.97 | 0.59 | 505.85 | 507.13 | 505.25 | 0 |
1728939600 | 502.88 | -0.2 | -0.04 | 503.78 | 504.15 | 501.46 | 0 |
1728680400 | 503.08 | 1.33 | 0.27 | 501.67 | 503.08 | 500.77 | 0 |
1728594000 | 501.75 | 2.31 | 0.46 | 501.98 | 502.65 | 500.63 | 0 |
1728507600 | 499.44 | 0.24 | 0.05 | 499.66 | 500.63 | 498.25 | 0 |
1728421200 | 499.2 | -4.79 | -0.95 | 499.28 | 500.69 | 498.83 | 0 |
1728334800 | 503.99 | 1.6 | 0.32 | 506.07 | 506.44 | 503.39 | 0 |
1728075600 | 502.39 | -7.64 | -1.50 | 506.46 | 506.54 | 502.17 | 0 |
1727989200 | 510.03 | -2.53 | -0.49 | 511.45 | 511.75 | 508.99 | 0 |
1727902800 | 512.55999 | -0.08 | -0.02 | 513.46 | 513.9 | 511.89 | 0 |
1727816400 | 512.64 | -8.28 | -1.59 | 514.79999 | 515.25 | 511.9 | 0 |
1727730000 | 520.91999 | 5.13 | 0.99 | 521 | 521.52 | 519.5 | 0 |
1727470800 | 515.79 | 2.86 | 0.56 | 512.58 | 516.98 | 512.42999 | 0 |
1727384400 | 512.92999 | 7.74 | 1.53 | 510.7 | 513.08 | 510.4 | 0 |
1727298000 | 505.19 | -2.61 | -0.51 | 507.41 | 507.85 | 504.97 | 0 |
1727211600 | 507.8 | 0.7 | 0.14 | 504.25 | 508.17 | 503.81 | 0 |
1727125200 | 507.1 | 1.32 | 0.26 | 503.62 | 507.1 | 503.25 | 0 |
1726866000 | 505.78 | -0.67 | -0.13 | 508.46 | 508.61 | 505.63 | 0 |
1726779600 | 506.45 | 6.4 | 1.28 | 507.2 | 508.68 | 504.74 | 0 |
1726693200 | 500.05 | 1.04 | 0.21 | 500.42 | 501.75 | 499.75 | 0 |
1726606800 | 499.01 | 2.29 | 0.46 | 499.46 | 499.9 | 498.2 | 0 |
1726520400 | 496.72 | 3.28 | 0.66 | 495.54 | 497.38 | 495.47 | 0 |
1726261200 | 493.44 | 2.62 | 0.53 | 493.81 | 494.47 | 491.97 | 0 |
1726174800 | 490.82 | 8.98 | 1.86 | 490.31 | 490.9 | 488.04 | 0 |
1726088400 | 481.84 | -2.17 | -0.45 | 483.44 | 483.88 | 480.18 | 0 |
1726002000 | 484.01 | 1.62 | 0.34 | 485.03 | 485.76 | 483.14 | 0 |
1725915600 | 482.39 | -3.99 | -0.82 | 483.7 | 483.91 | 482.32 | 0 |
1725656400 | 486.38 | -0.46 | -0.09 | 489.87 | 492.42 | 485.8 | 0 |
1725570000 | 486.84 | 1.54 | 0.32 | 486.62 | 488.36 | 486.55 | 0 |
1725483600 | 485.3 | -9.06 | -1.83 | 484.07 | 487.1 | 483.71 | 0 |
1725397200 | 494.36 | -2.86 | -0.58 | 496.64 | 496.64 | 493.77 | 0 |
1725051600 | 497.22 | 1.07 | 0.22 | 500.16 | 500.67 | 497.15 | 0 |
1724965200 | 496.15 | -1.03 | -0.21 | 497.47 | 498.56 | 495.71 | 0 |
1724878800 | 497.18 | 0.29 | 0.06 | 498.06 | 498.36 | 496.23 | 0 |
1724792400 | 496.89 | -0.24 | -0.05 | 496.75 | 497.55 | 496.31 | 0 |
1724706000 | 497.13 | 2.83 | 0.57 | 497.06 | 498.01 | 496.47 | 0 |
1724446800 | 494.3 | 5.57 | 1.14 | 489.28 | 494.44 | 489.06 | 0 |
1724360400 | 488.73 | -1.92 | -0.39 | 491.5 | 491.86 | 488 | 0 |
1724274000 | 490.65 | 1.63 | 0.33 | 490.22 | 490.65 | 489.2 | 0 |
1724187600 | 489.02 | 2.16 | 0.44 | 488.22 | 489.67 | 487.71 | 0 |
1724101200 | 486.86 | 6.77 | 1.41 | 484.62 | 486.93 | 484.11 | 0 |
1723842000 | 480.09 | 7.1 | 1.50 | 479.44 | 480.38 | 478.94 | 0 |
1723755600 | 472.99 | 1.73 | 0.37 | 472.49 | 473.42 | 470.71 | 0 |
1723669200 | 471.26 | 1.68 | 0.36 | 473.04 | 473.33 | 471.05 | 0 |
1723582800 | 469.58 | 1.56 | 0.33 | 469.29 | 470.36 | 468.37 | 0 |
1723496400 | 468.02 | 3.51 | 0.76 | 467.31 | 468.73 | 467.31 | 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