
DJ Islamic Market Financials (DJIFIN)
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 |
---|---|---|---|---|---|---|---|
1740520800 | 3677.96 | 21.34 | 0.58 | 3652.76 | 3686.13 | 3639.95 | 0 |
1740434400 | 3656.62 | 0.52 | 0.01 | 3654.33 | 3667.38 | 3645.51 | 0 |
1740175200 | 3656.1 | -22.36 | -0.61 | 3678.55 | 3684.2 | 3647.83 | 0 |
1740088800 | 3678.46 | -25.62 | -0.69 | 3703.19 | 3703.99 | 3661.61 | 0 |
1740002400 | 3704.08 | -3.25 | -0.09 | 3709.39 | 3709.59 | 3693.45 | 0 |
1739916000 | 3707.33 | 17.26 | 0.47 | 3689.84 | 3707.38 | 3679.88 | 0 |
1739570400 | 3690.07 | -11.48 | -0.31 | 3699.82 | 3712.6 | 3688.68 | 0 |
1739484000 | 3701.55 | 31 | 0.84 | 3671.58 | 3705.53 | 3662.59 | 0 |
1739397600 | 3670.55 | -9.1 | -0.25 | 3682.48 | 3682.71 | 3644.78 | 0 |
1739311200 | 3679.65 | 18.22 | 0.50 | 3661.76 | 3682.8 | 3643.02 | 0 |
1739224800 | 3661.43 | 20.46 | 0.56 | 3641.53 | 3664.69 | 3639.82 | 0 |
1738965600 | 3640.97 | -9.21 | -0.25 | 3651.28 | 3668.58 | 3638.39 | 0 |
1738879200 | 3650.18 | 2.65 | 0.07 | 3647.44 | 3660.02 | 3638.36 | 0 |
1738792800 | 3647.53 | 29.91 | 0.83 | 3617.72 | 3647.59 | 3617.17 | 0 |
1738706400 | 3617.62 | -5.2 | -0.14 | 3624.26 | 3628.74 | 3600.54 | 0 |
1738620000 | 3622.82 | 15.11 | 0.42 | 3603.1 | 3625.04 | 3573.6 | 0 |
1738360800 | 3607.71 | -21.59 | -0.59 | 3632.14 | 3652.11 | 3606.91 | 0 |
1738274400 | 3629.3 | 63.72 | 1.79 | 3566.4 | 3652.58 | 3566.11 | 0 |
1738188000 | 3565.58 | -0.83 | -0.02 | 3570.27 | 3579.76 | 3555.32 | 0 |
1738101600 | 3566.41 | -14.04 | -0.39 | 3572.56 | 3586.24 | 3555.11 | 0 |
1738015200 | 3580.45 | 43.75 | 1.24 | 3536.47 | 3583.14 | 3518.14 | 0 |
1737756000 | 3536.7 | 9.63 | 0.27 | 3527.86 | 3547.53 | 3519.37 | 0 |
1737669600 | 3527.07 | 33.91 | 0.97 | 3491.71 | 3527.11 | 3491.49 | 0 |
1737583200 | 3493.16 | -10.62 | -0.30 | 3504.97 | 3510.71 | 3489.48 | 0 |
1737496800 | 3503.78 | 48.51 | 1.40 | 3458.1 | 3507.25 | 3457.89 | 0 |
1737151200 | 3455.27 | 4.67 | 0.14 | 3451.04 | 3469.78 | 3448.44 | 0 |
1737064800 | 3450.6 | 28.58 | 0.84 | 3424.93 | 3453.31 | 3424.26 | 0 |
1736978400 | 3422.02 | 52.7 | 1.56 | 3369.65 | 3429.8 | 3369.11 | 0 |
1736892000 | 3369.32 | 25.66 | 0.77 | 3346.54 | 3374.06 | 3345.43 | 0 |
1736805600 | 3343.66 | 2.85 | 0.09 | 3336.14 | 3343.78 | 3314.4 | 0 |
1736546400 | 3340.81 | -66.79 | -1.96 | 3406.38 | 3406.76 | 3335.21 | 0 |
1736373600 | 3407.6 | 13.33 | 0.39 | 3392.59 | 3411.32 | 3387.1 | 0 |
1736287200 | 3394.27 | -13.96 | -0.41 | 3410.62 | 3423.98 | 3389.1 | 0 |
1736200800 | 3408.23 | -31.62 | -0.92 | 3441.34 | 3443.57 | 3404.99 | 0 |
1735941600 | 3439.85 | 14.52 | 0.42 | 3426.45 | 3444.35 | 3414.23 | 0 |
1735855200 | 3425.33 | -16.2 | -0.47 | 3444.51 | 3467.02 | 3409.15 | 0 |
1735682400 | 3441.53 | 5.94 | 0.17 | 3433.81 | 3455.58 | 3433.33 | 0 |
1735596000 | 3435.59 | -24.3 | -0.70 | 3461.96 | 3463.68 | 3414.12 | 0 |
1735336800 | 3459.89 | -21.56 | -0.62 | 3482.59 | 3486.77 | 3451.32 | 0 |
1735250400 | 3481.45 | 4.54 | 0.13 | 3476.89 | 3486.38 | 3463.42 | 0 |
1735077600 | 3476.91 | 31.76 | 0.92 | 3445.64 | 3477.93 | 3444.08 | 0 |
1734991200 | 3445.15 | 16.06 | 0.47 | 3433.35 | 3448.54 | 3409.79 | 0 |
1734732000 | 3429.09 | 28.84 | 0.85 | 3401.28 | 3449.72 | 3386.63 | 0 |
1734645600 | 3400.25 | 3.33 | 0.10 | 3392.21 | 3434.39 | 3391.49 | 0 |
1734559200 | 3396.92 | -83.77 | -2.41 | 3479.04 | 3500.42 | 3396.25 | 0 |
1734472800 | 3480.69 | 5.45 | 0.16 | 3479.29 | 3486.12 | 3463.58 | 0 |
1734386400 | 3475.24 | 1.63 | 0.05 | 3478.13 | 3492.29 | 3473 | 0 |
1734127200 | 3473.61 | -17.32 | -0.50 | 3489.32 | 3497.74 | 3471.12 | 0 |
1734040800 | 3490.93 | -4.98 | -0.14 | 3497.06 | 3511.26 | 3490.84 | 0 |
1733954400 | 3495.91 | 17.12 | 0.49 | 3479.81 | 3506.25 | 3477.25 | 0 |
1733868000 | 3478.79 | 9.86 | 0.28 | 3466.29 | 3484.82 | 3447.06 | 0 |
1733781600 | 3468.93 | -4.36 | -0.13 | 3479.11 | 3496.27 | 3465.55 | 0 |
1733522400 | 3473.29 | 13.78 | 0.40 | 3459.57 | 3481.08 | 3459.31 | 0 |
1733436000 | 3459.51 | -6.62 | -0.19 | 3466.08 | 3469.78 | 3454.53 | 0 |
1733349600 | 3466.13 | -18.01 | -0.52 | 3481.74 | 3483.22 | 3460.8 | 0 |
1733263200 | 3484.14 | -22.37 | -0.64 | 3508.41 | 3516.67 | 3483.57 | 0 |
1733176800 | 3506.51 | -5.94 | -0.17 | 3512.96 | 3516.71 | 3486.73 | 0 |
1732917600 | 3512.45 | -2.82 | -0.08 | 3514.83 | 3529.05 | 3508.23 | 0 |
1732744800 | 3515.27 | 21.39 | 0.61 | 3496.4 | 3523.54 | 3493.25 | 0 |
1732658400 | 3493.88 | 1.44 | 0.04 | 3493.1 | 3503.87 | 3480.21 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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