DJ Industrial Average 2X Leveraged CarryFree Daily Index USD (DJIPLCF)
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 |
---|---|---|---|---|---|---|---|
1730494800 | 825.75 | 11.26 | 1.38 | 814.49 | 836.44 | 814.49 | 0 |
1730408400 | 814.49 | -14.88 | -1.79 | 829.37 | 829.37 | 812.17 | 0 |
1730322000 | 829.37 | -3.61 | -0.43 | 832.98 | 841.84 | 829.37 | 0 |
1730235600 | 832.98 | -6.12 | -0.73 | 839.1 | 843.22 | 830.63 | 0 |
1730149200 | 839.1 | 10.75 | 1.30 | 828.35 | 842.55 | 828.35 | 0 |
1729890000 | 828.35 | -10.29 | -1.23 | 838.64 | 847.3 | 825.91 | 0 |
1729803600 | 838.64 | -5.58 | -0.66 | 844.22 | 844.22 | 831.39 | 0 |
1729717200 | 844.22 | -16.44 | -1.91 | 860.66 | 860.66 | 835.34 | 0 |
1729630800 | 860.66 | -0.27 | -0.03 | 860.93 | 865.29 | 852.44 | 0 |
1729544400 | 860.93 | -13.92 | -1.59 | 874.85 | 876.16 | 858.77 | 0 |
1729285200 | 874.85 | 1.49 | 0.17 | 873.36 | 876.82 | 865.17 | 0 |
1729198800 | 873.36 | 6.49 | 0.75 | 866.87 | 875.36 | 866.87 | 0 |
1729112400 | 866.87 | 13.47 | 1.58 | 853.4 | 867.78 | 852.01 | 0 |
1729026000 | 853.4 | -13.07 | -1.51 | 866.47 | 866.47 | 851.9 | 0 |
1728939600 | 866.47 | 8.06 | 0.94 | 858.41 | 869.4 | 852.13 | 0 |
1728680400 | 858.41 | 16.26 | 1.93 | 842.15 | 859.82 | 842.15 | 0 |
1728594000 | 842.15 | -2.3 | -0.27 | 844.45 | 844.45 | 836.58 | 0 |
1728507600 | 844.45 | 16.98 | 2.05 | 827.47 | 846.39 | 824.22 | 0 |
1728421200 | 827.47 | 4.94 | 0.60 | 822.53 | 829.36 | 819.41 | 0 |
1728334800 | 822.53 | -15.77 | -1.88 | 838.3 | 838.3 | 817.68 | 0 |
1728075600 | 838.3 | 13.39 | 1.62 | 824.91 | 838.63 | 823.43 | 0 |
1727989200 | 824.91 | -7.29 | -0.88 | 832.2 | 832.2 | 818.46 | 0 |
1727902800 | 832.2 | 1.56 | 0.19 | 830.64 | 834.67 | 823.23 | 0 |
1727816400 | 830.64 | -6.85 | -0.82 | 837.49 | 837.49 | 822.28 | 0 |
1727730000 | 837.49 | 0.67 | 0.08 | 836.82 | 838.17 | 821.66 | 0 |
1727470800 | 836.82 | 5.44 | 0.65 | 831.38 | 849.2 | 831.38 | 0 |
1727384400 | 831.38 | 10.2 | 1.24 | 821.18 | 833.3 | 821.18 | 0 |
1727298000 | 821.18 | -11.58 | -1.39 | 832.76 | 836.37 | 819.09 | 0 |
1727211600 | 832.76 | 3.29 | 0.40 | 829.47 | 835.63 | 826.8 | 0 |
1727125200 | 829.47 | 2.41 | 0.29 | 827.06 | 831.59 | 825.11 | 0 |
1726866000 | 827.06 | 1.5 | 0.18 | 825.56 | 829.98 | 819.3 | 0 |
1726779600 | 825.56 | 20.26 | 2.52 | 805.3 | 830.82 | 805.3 | 0 |
1726693200 | 805.3 | -4.01 | -0.50 | 809.31 | 823.93 | 803.27 | 0 |
1726606800 | 809.31 | -0.62 | -0.08 | 809.93 | 818.17 | 804.13 | 0 |
1726520400 | 809.93 | 8.84 | 1.10 | 801.09 | 814.22 | 801.09 | 0 |
1726261200 | 801.09 | 11.41 | 1.44 | 791.86 | 806.47 | 790.9 | 0 |
1726174800 | 789.68 | 8.99 | 1.15 | 780.69 | 789.96 | 773.24 | 0 |
1726088400 | 780.69 | 4.75 | 0.61 | 775.94 | 782.27 | 747.72 | 0 |
1726002000 | 775.94 | -3.54 | -0.45 | 779.48 | 782.47 | 763.82 | 0 |
1725915600 | 779.48 | 18.27 | 2.40 | 761.21 | 785.91 | 761.21 | 0 |
1725656400 | 761.21 | -15.64 | -2.01 | 776.85 | 786.52 | 759.42 | 0 |
1725570000 | 776.85 | -8.4 | -1.07 | 785.25 | 789.38 | 767.79 | 0 |
1725483600 | 785.25 | 1.45 | 0.18 | 783.8 | 792.79 | 780.15 | 0 |
1725397200 | 783.8 | -24.35 | -3.01 | 808.15 | 808.15 | 777.64 | 0 |
1725051600 | 808.15 | 8.82 | 1.10 | 799.33 | 808.87 | 792.01 | 0 |
1724965200 | 799.33 | 9.37 | 1.19 | 789.96 | 808.64 | 789.92 | 0 |
1724878800 | 789.96 | -6.14 | -0.77 | 796.1 | 799.94 | 780.34 | 0 |
1724792400 | 796.1 | 0.39 | 0.05 | 795.71 | 796.82 | 790.66 | 0 |
1724706000 | 795.71 | 2.52 | 0.32 | 793.19 | 802.63 | 791.91 | 0 |
1724446800 | 793.19 | 17.61 | 2.27 | 775.58 | 794.4 | 775.58 | 0 |
1724360400 | 775.58 | -6.8 | -0.87 | 782.38 | 787.57 | 770.68 | 0 |
1724274000 | 782.38 | 2.12 | 0.27 | 780.26 | 785.57 | 776.67 | 0 |
1724187600 | 780.26 | -2.35 | -0.30 | 782.61 | 783.09 | 777.26 | 0 |
1724101200 | 782.61 | 9.01 | 1.16 | 773.6 | 782.99 | 773.6 | 0 |
1723842000 | 773.6 | 3.67 | 0.48 | 769.93 | 776.11 | 765.8 | 0 |
1723755600 | 769.93 | 20.77 | 2.77 | 749.16 | 770.94 | 749.16 | 0 |
1723669200 | 749.16 | 9.04 | 1.22 | 740.12 | 751.4 | 739.12 | 0 |
1723582800 | 740.12 | 15.05 | 2.08 | 725.07 | 741.11 | 725.07 | 0 |
1723496400 | 725.07 | -5.19 | -0.71 | 730.26 | 733.58 | 721.24 | 0 |
1723237200 | 730.26 | 1.88 | 0.26 | 728.38 | 735.08 | 720.47 | 0 |
1723150800 | 728.38 | 24.8 | 3.52 | 703.58 | 730.61 | 703.58 | 0 |
1723064400 | 703.58 | -8.56 | -1.20 | 712.14 | 729.53 | 702.45 | 0 |
1722978000 | 712.14 | 10.67 | 1.52 | 701.47 | 728.5 | 699.26 | 0 |
1722891600 | 701.47 | -38.51 | -5.20 | 739.98 | 739.98 | 694.24 | 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