DJ Industrial Average Yield Weighted Index USD (DJIYW)
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 | 14091.3 | -84.86 | -0.60 | 14169.06 | 14179.03 | 14039.3 | 0 |
1730494800 | 14176.16 | 32.08 | 0.23 | 14148.27 | 14270.27 | 14148.27 | 0 |
1730408400 | 14144.08 | -10.95 | -0.08 | 14117.49 | 14210.42 | 14111.2 | 0 |
1730322000 | 14155.03 | -53 | -0.37 | 14193.19 | 14245.07 | 14149.97 | 0 |
1730235600 | 14208.03 | -108.62 | -0.76 | 14297.36 | 14323.77 | 14206.5 | 0 |
1730149200 | 14316.65 | 77.81 | 0.55 | 14278.48 | 14340.73 | 14278.48 | 0 |
1729890000 | 14238.84 | -150.57 | -1.05 | 14396.4 | 14422.51 | 14232.32 | 0 |
1729803600 | 14389.41 | -137.8 | -0.95 | 14502.07 | 14502.07 | 14330.01 | 0 |
1729717200 | 14527.21 | -62.91 | -0.43 | 14540.94 | 14556.35 | 14438.54 | 0 |
1729630800 | 14590.12 | -75.45 | -0.51 | 14672.56 | 14672.56 | 14533.23 | 0 |
1729544400 | 14665.57 | -146.79 | -0.99 | 14813 | 14820.81 | 14653.59 | 0 |
1729285200 | 14812.36 | 9.84 | 0.07 | 14787.55 | 14825.11 | 14739.46 | 0 |
1729198800 | 14802.52 | 44.92 | 0.30 | 14766.99 | 14808.53 | 14754.46 | 0 |
1729112400 | 14757.6 | 107.42 | 0.73 | 14660.96 | 14769.49 | 14650.68 | 0 |
1729026000 | 14650.18 | -42.02 | -0.29 | 14702.57 | 14765.37 | 14639.91 | 0 |
1728939600 | 14692.2 | 50.33 | 0.34 | 14623.86 | 14708.28 | 14590.16 | 0 |
1728680400 | 14641.87 | 123.15 | 0.85 | 14541.34 | 14656.14 | 14541.34 | 0 |
1728594000 | 14518.72 | -59.19 | -0.41 | 14572.16 | 14572.16 | 14489.68 | 0 |
1728507600 | 14577.91 | 148.93 | 1.03 | 14423.23 | 14596.74 | 14392.61 | 0 |
1728421200 | 14428.98 | -8.89 | -0.06 | 14421.79 | 14452.84 | 14364.78 | 0 |
1728334800 | 14437.87 | -116.5 | -0.80 | 14541.59 | 14542.13 | 14395.8 | 0 |
1728075600 | 14554.37 | 68.55 | 0.47 | 14524.56 | 14558.09 | 14447.49 | 0 |
1727989200 | 14485.82 | -69.6 | -0.48 | 14525.97 | 14530.33 | 14440.3 | 0 |
1727902800 | 14555.42 | -46.15 | -0.32 | 14587.64 | 14587.64 | 14489.26 | 0 |
1727816400 | 14601.57 | -6.03 | -0.04 | 14594.64 | 14623.69 | 14524.95 | 0 |
1727730000 | 14607.6 | 7.44 | 0.05 | 14607.26 | 14614.43 | 14488.13 | 0 |
1727470800 | 14600.16 | 62.22 | 0.43 | 14557.69 | 14696.63 | 14557.69 | 0 |
1727384400 | 14537.94 | 97.21 | 0.67 | 14494.6 | 14553.06 | 14484.21 | 0 |
1727298000 | 14440.73 | -105.73 | -0.73 | 14558.65 | 14584.9 | 14428.73 | 0 |
1727211600 | 14546.46 | 74.45 | 0.51 | 14502.92 | 14582.93 | 14482.81 | 0 |
1727125200 | 14472.01 | 28.44 | 0.20 | 14441.49 | 14485.14 | 14432.86 | 0 |
1726866000 | 14443.57 | 63.15 | 0.44 | 14366.07 | 14448.61 | 14335.77 | 0 |
1726779600 | 14380.42 | 93.13 | 0.65 | 14409.03 | 14444.21 | 14332.8 | 0 |
1726693200 | 14287.29 | -25.8 | -0.18 | 14315.82 | 14441.69 | 14265.06 | 0 |
1726606800 | 14313.09 | -48.59 | -0.34 | 14367.31 | 14394.18 | 14270.22 | 0 |
1726520400 | 14361.68 | 150.62 | 1.06 | 14249.49 | 14367.78 | 14249.49 | 0 |
1726261200 | 14211.06 | 110.22 | 0.78 | 14113.3 | 14227.67 | 14109.79 | 0 |
1726174800 | 14100.84 | 66.59 | 0.47 | 14019.06 | 14103.34 | 13968.63 | 0 |
1726088400 | 14034.25 | 12.82 | 0.09 | 13992.25 | 14044.67 | 13777.47 | 0 |
1726002000 | 14021.43 | -0.09 | -0.00 | 14046.51 | 14046.51 | 13915.88 | 0 |
1725915600 | 14021.52 | 164.18 | 1.18 | 13887.03 | 14092.3 | 13887.03 | 0 |
1725656400 | 13857.34 | -141.96 | -1.01 | 13985.64 | 14085.51 | 13845.52 | 0 |
1725570000 | 13999.3 | -93.73 | -0.67 | 14106.22 | 14131.32 | 13945.8 | 0 |
1725483600 | 14093.03 | -39.92 | -0.28 | 14130.14 | 14204.26 | 14043.8 | 0 |
1725397200 | 14132.95 | -159.39 | -1.12 | 14284.21 | 14284.21 | 14085.17 | 0 |
1725051600 | 14292.34 | 105.67 | 0.74 | 14184.11 | 14304.01 | 14134.51 | 0 |
1724965200 | 14186.67 | 74.37 | 0.53 | 14151.99 | 14242.4 | 14073.9 | 0 |
1724878800 | 14112.3 | -26.87 | -0.19 | 14128.27 | 14184.6 | 14052.46 | 0 |
1724792400 | 14139.17 | -7.23 | -0.05 | 14133.77 | 14175.85 | 14105.14 | 0 |
1724706000 | 14146.4 | 65.73 | 0.47 | 14085.75 | 14197.64 | 14085.75 | 0 |
1724446800 | 14080.67 | 153.3 | 1.10 | 13970.11 | 14084.27 | 13962.18 | 0 |
1724360400 | 13927.37 | -46.73 | -0.33 | 13991.62 | 14013.74 | 13891.4 | 0 |
1724274000 | 13974.1 | 61.87 | 0.44 | 13932.99 | 13978.75 | 13910.99 | 0 |
1724187600 | 13912.23 | -2.71 | -0.02 | 13908.88 | 13931.19 | 13887.91 | 0 |
1724101200 | 13914.94 | 61.04 | 0.44 | 13857.08 | 13925.86 | 13857.08 | 0 |
1723842000 | 13853.9 | 54.93 | 0.40 | 13788.53 | 13864.27 | 13775.05 | 0 |
1723755600 | 13798.97 | 145.23 | 1.06 | 13786.27 | 13856.48 | 13756.62 | 0 |
1723669200 | 13653.74 | 62.97 | 0.46 | 13585.97 | 13683.74 | 13558.81 | 0 |
1723582800 | 13590.77 | 110.47 | 0.82 | 13493.36 | 13595.35 | 13456.38 | 0 |
1723496400 | 13480.3 | -77.74 | -0.57 | 13567.56 | 13581 | 13446.58 | 0 |
1723237200 | 13558.04 | -7.11 | -0.05 | 13543.53 | 13600.59 | 13463.17 | 0 |
1723150800 | 13565.15 | 210.48 | 1.58 | 13376.84 | 13573.68 | 13370.92 | 0 |
1723064400 | 13354.67 | -87.51 | -0.65 | 13485.86 | 13580.75 | 13348.87 | 0 |
1722978000 | 13442.18 | 99.84 | 0.75 | 13358.98 | 13580.17 | 13317.18 | 0 |
1722891600 | 13342.34 | -309.18 | -2.26 | 13510.71 | 13510.71 | 13277.77 | 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