DJ Brookfield Global Infrastructure Plus Index USD (DJBGIPUP)
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 |
---|---|---|---|---|---|---|---|
1730757600 | 1372.65 | 0.11 | 0.01 | 1375.98 | 1377.51 | 1365.13 | 0 |
1730494800 | 1372.54 | -15.72 | -1.13 | 1387.41 | 1394.14 | 1371.82 | 0 |
1730408400 | 1388.26 | 0.62 | 0.04 | 1387.28 | 1394.59 | 1383.43 | 0 |
1730322000 | 1387.64 | -0.45 | -0.03 | 1387.73 | 1393.6199 | 1384.7 | 0 |
1730235600 | 1388.09 | -20.88 | -1.48 | 1408.97 | 1410.97 | 1386.1099 | 0 |
1730149200 | 1408.97 | 5.61 | 0.40 | 1403.66 | 1413.42 | 1403.5 | 0 |
1729890000 | 1403.3599 | -15.52 | -1.09 | 1415.6199 | 1420.15 | 1402.93 | 0 |
1729803600 | 1418.88 | -0.77 | -0.05 | 1421.68 | 1425.08 | 1416.45 | 0 |
1729717200 | 1419.65 | 4.51 | 0.32 | 1415.39 | 1419.79 | 1413.47 | 0 |
1729630800 | 1415.14 | -3.99 | -0.28 | 1417.71 | 1417.85 | 1408.04 | 0 |
1729544400 | 1419.13 | -12.6 | -0.88 | 1429.84 | 1432.73 | 1415.79 | 0 |
1729285200 | 1431.73 | 7.17 | 0.50 | 1423.84 | 1431.84 | 1420.64 | 0 |
1729198800 | 1424.56 | -7.42 | -0.52 | 1431.6199 | 1433.72 | 1423.41 | 0 |
1729112400 | 1431.98 | 13.5 | 0.95 | 1418.22 | 1432.57 | 1417.57 | 0 |
1729026000 | 1418.48 | 8 | 0.57 | 1411.1 | 1423.28 | 1411.1 | 0 |
1728939600 | 1410.48 | 10.5 | 0.75 | 1399.34 | 1411.07 | 1398.45 | 0 |
1728680400 | 1399.98 | 11.63 | 0.84 | 1388.32 | 1400.1099 | 1387.54 | 0 |
1728594000 | 1388.35 | -3.18 | -0.23 | 1391.8599 | 1397.18 | 1387.03 | 0 |
1728507600 | 1391.53 | -1.79 | -0.13 | 1394.01 | 1394.68 | 1385.93 | 0 |
1728421200 | 1393.32 | -3.18 | -0.23 | 1393.13 | 1395.74 | 1389.46 | 0 |
1728334800 | 1396.5 | -12.27 | -0.87 | 1408.43 | 1410.34 | 1393.7 | 0 |
1728075600 | 1408.77 | -2.41 | -0.17 | 1412.06 | 1412.89 | 1398.93 | 0 |
1727989200 | 1411.18 | -6.85 | -0.48 | 1415.84 | 1416.34 | 1409.01 | 0 |
1727902800 | 1418.03 | -1.14 | -0.08 | 1418.8699 | 1419.95 | 1411.27 | 0 |
1727816400 | 1419.17 | 7.35 | 0.52 | 1411.55 | 1420.07 | 1406.47 | 0 |
1727730000 | 1411.82 | 1.02 | 0.07 | 1409.16 | 1412.32 | 1402.6 | 0 |
1727470800 | 1410.8 | 7.37 | 0.53 | 1404.26 | 1414.6099 | 1403.54 | 0 |
1727384400 | 1403.43 | -7.46 | -0.53 | 1413.75 | 1414.67 | 1401.35 | 0 |
1727298000 | 1410.89 | -3.17 | -0.22 | 1412.4 | 1418.03 | 1407.73 | 0 |
1727211600 | 1414.06 | -1.11 | -0.08 | 1415.82 | 1421.13 | 1410.67 | 0 |
1727125200 | 1415.17 | 11.96 | 0.85 | 1403.46 | 1415.6 | 1403.18 | 0 |
1726866000 | 1403.21 | 12.52 | 0.90 | 1391.43 | 1404.26 | 1390.54 | 0 |
1726779600 | 1390.69 | -8.44 | -0.60 | 1400.7 | 1400.72 | 1384.33 | 0 |
1726693200 | 1399.13 | -10.86 | -0.77 | 1410.27 | 1411.23 | 1397.56 | 0 |
1726606800 | 1409.99 | 1.14 | 0.08 | 1411.35 | 1414.5 | 1408.29 | 0 |
1726520400 | 1408.85 | 11.44 | 0.82 | 1398.93 | 1410.58 | 1398.84 | 0 |
1726261200 | 1397.41 | 13.31 | 0.96 | 1386.4 | 1397.43 | 1386.08 | 0 |
1726174800 | 1384.1 | 3.02 | 0.22 | 1383.06 | 1385.56 | 1378.05 | 0 |
1726088400 | 1381.08 | -4.46 | -0.32 | 1384.22 | 1385.48 | 1367.32 | 0 |
1726002000 | 1385.54 | 2.38 | 0.17 | 1384.51 | 1389.23 | 1378.98 | 0 |
1725915600 | 1383.16 | 7.24 | 0.53 | 1374.47 | 1384.13 | 1373.66 | 0 |
1725656400 | 1375.92 | -6.98 | -0.50 | 1383.09 | 1388.1 | 1374.72 | 0 |
1725570000 | 1382.9 | 6.64 | 0.48 | 1377.96 | 1389.59 | 1377.8699 | 0 |
1725483600 | 1376.26 | 5.58 | 0.41 | 1369.82 | 1383.1199 | 1368.17 | 0 |
1725397200 | 1370.68 | 2.53 | 0.18 | 1368.21 | 1374.68 | 1362.09 | 0 |
1725051600 | 1368.15 | 8.5 | 0.63 | 1362.6099 | 1368.8 | 1359.33 | 0 |
1724965200 | 1359.65 | 2.2 | 0.16 | 1357.72 | 1360.06 | 1348.73 | 0 |
1724878800 | 1357.45 | -1.71 | -0.13 | 1358.59 | 1364.1199 | 1355.19 | 0 |
1724792400 | 1359.16 | -3.01 | -0.22 | 1363.3599 | 1363.75 | 1357.26 | 0 |
1724706000 | 1362.17 | 3.46 | 0.25 | 1358.21 | 1367.58 | 1357.8 | 0 |
1724446800 | 1358.71 | 15.64 | 1.16 | 1344.72 | 1360.1199 | 1344.52 | 0 |
1724360400 | 1343.07 | -0.21 | -0.02 | 1344.89 | 1346.75 | 1339.75 | 0 |
1724274000 | 1343.28 | 2.52 | 0.19 | 1340.72 | 1345.79 | 1338.22 | 0 |
1724187600 | 1340.76 | -3.78 | -0.28 | 1344.58 | 1345.33 | 1338.57 | 0 |
1724101200 | 1344.54 | 10.16 | 0.76 | 1335.68 | 1344.67 | 1335.56 | 0 |
1723842000 | 1334.38 | 7.91 | 0.60 | 1326.89 | 1335.78 | 1326.76 | 0 |
1723755600 | 1326.47 | -2.46 | -0.19 | 1330.64 | 1330.78 | 1321.1 | 0 |
1723669200 | 1328.93 | 2.07 | 0.16 | 1327.65 | 1332.49 | 1322.56 | 0 |
1723582800 | 1326.8599 | 7.6 | 0.58 | 1321.54 | 1327.6 | 1320.42 | 0 |
1723496400 | 1319.26 | 2.93 | 0.22 | 1317.7 | 1319.82 | 1313.47 | 0 |
1723237200 | 1316.33 | 1.87 | 0.14 | 1315.29 | 1318.8699 | 1305.56 | 0 |
1723150800 | 1314.46 | 2.81 | 0.21 | 1310.05 | 1317.22 | 1304.17 | 0 |
1723064400 | 1311.65 | 8.52 | 0.65 | 1305.43 | 1325.3 | 1305.23 | 0 |
1722978000 | 1303.13 | 9.24 | 0.71 | 1294.93 | 1311.44 | 1290.25 | 0 |
1722891600 | 1293.89 | -31.14 | -2.35 | 1315.6 | 1318.3599 | 1293.51 | 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