DJ US Select Home Construction Total Return (DJSHMBT)
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 | 28276.16 | 0.98 | 0.00 | 28585.23 | 28850.12 | 28245.97 | 0 |
1730408400 | 28275.18 | -134.58 | -0.47 | 28286.28 | 28440.69 | 28183.94 | 0 |
1730322000 | 28409.76 | 68.69 | 0.24 | 28283.78 | 28765.69 | 28205.2 | 0 |
1730235600 | 28341.07 | -851.73 | -2.92 | 28088.16 | 28353.34 | 27355.06 | 0 |
1730149200 | 29192.8 | 279.41 | 0.97 | 29168.11 | 29476.26 | 29056.98 | 0 |
1729890000 | 28913.39 | -444.68 | -1.51 | 29477.98 | 29481.8 | 28892.78 | 0 |
1729803600 | 29358.07 | 329.69 | 1.14 | 29200.28 | 29458.41 | 29104.24 | 0 |
1729717200 | 29028.38 | -98.18 | -0.34 | 28987.42 | 29274.66 | 28818.28 | 0 |
1729630800 | 29126.56 | -1 | -3.35 | 29861.35 | 29861.35 | 29126.56 | 0 |
1729544400 | 30136.02 | -1 | -3.42 | 31110.12 | 31117.89 | 30084.53 | 0 |
1729285200 | 31202.55 | 359.37 | 1.17 | 30979.22 | 31323 | 30860.31 | 0 |
1729198800 | 30843.18 | -248.89 | -0.80 | 31101.11 | 31102.02 | 30730.61 | 0 |
1729112400 | 31092.07 | 428.08 | 1.40 | 30881.27 | 31187.51 | 30881.27 | 0 |
1729026000 | 30663.99 | 209.95 | 0.69 | 30574.85 | 31071.36 | 30574.85 | 0 |
1728939600 | 30454.04 | 597.62 | 2.00 | 29895.04 | 30502.08 | 29843.61 | 0 |
1728680400 | 29856.42 | 168.86 | 0.57 | 29706.82 | 30039.82 | 29706.82 | 0 |
1728594000 | 29687.56 | -411.25 | -1.37 | 29757.42 | 29936.43 | 29579.27 | 0 |
1728507600 | 30098.81 | 79.84 | 0.27 | 30121.75 | 30208.12 | 29942.19 | 0 |
1728421200 | 30018.97 | 206.02 | 0.69 | 29909.04 | 30285.97 | 29741.07 | 0 |
1728334800 | 29812.95 | -19.97 | -0.07 | 29656.49 | 29827.76 | 29333.99 | 0 |
1728075600 | 29832.92 | -565.03 | -1.86 | 30514.68 | 30555.07 | 29481.97 | 0 |
1727989200 | 30397.95 | -99.14 | -0.33 | 30373.79 | 30517.81 | 30069.65 | 0 |
1727902800 | 30497.09 | -271.26 | -0.88 | 30559.23 | 30654.77 | 30227.66 | 0 |
1727816400 | 30768.35 | 93.54 | 0.30 | 30747.94 | 30880.65 | 30320.73 | 0 |
1727730000 | 30674.81 | 84.23 | 0.28 | 30485.72 | 30696.64 | 30287.83 | 0 |
1727470800 | 30590.58 | 457.27 | 1.52 | 30383.35 | 30900.39 | 30311.62 | 0 |
1727384400 | 30133.31 | 169.1 | 0.56 | 30182.48 | 30352.17 | 30043.44 | 0 |
1727298000 | 29964.21 | -518.25 | -1.70 | 30334.2 | 30334.2 | 29913.61 | 0 |
1727211600 | 30482.46 | -63.8 | -0.21 | 30545.57 | 30640.11 | 30291.68 | 0 |
1727125200 | 30546.26 | 289.03 | 0.96 | 30488.44 | 30685.44 | 30227.31 | 0 |
1726866000 | 30257.23 | -746.97 | -2.41 | 30568.44 | 30625.17 | 30169.49 | 0 |
1726779600 | 31004.2 | 752.78 | 2.49 | 30778.62 | 31013.58 | 30463.52 | 0 |
1726693200 | 30251.42 | -64.91 | -0.21 | 30413.86 | 30915.7 | 30059.65 | 0 |
1726606800 | 30316.33 | 273.7 | 0.91 | 30236.7 | 30444.55 | 29986.27 | 0 |
1726520400 | 30042.63 | 179.91 | 0.60 | 30060.83 | 30157.12 | 29666.05 | 0 |
1726261200 | 29862.72 | 859.34 | 2.96 | 29324.05 | 29961.16 | 29324.05 | 0 |
1726174800 | 29003.38 | 582.89 | 2.05 | 28512.22 | 29094.22 | 28488.65 | 0 |
1726088400 | 28420.49 | -129 | -0.45 | 28314.38 | 28467.17 | 27679.36 | 0 |
1726002000 | 28549.49 | 160.76 | 0.57 | 28550.87 | 28610.39 | 28253.82 | 0 |
1725915600 | 28388.73 | 115.59 | 0.41 | 28320.03 | 28725.3 | 28254.56 | 0 |
1725656400 | 28273.14 | 130.33 | 0.46 | 28226.32 | 28826.73 | 28226.32 | 0 |
1725570000 | 28142.81 | -175.39 | -0.62 | 28366.64 | 28428.96 | 28043.79 | 0 |
1725483600 | 28318.2 | -41.81 | -0.15 | 28212.58 | 28377.82 | 27976.45 | 0 |
1725397200 | 28360.01 | -778.94 | -2.67 | 29096.33 | 29292.91 | 28181.35 | 0 |
1725051600 | 29138.95 | 319.41 | 1.11 | 29023.27 | 29174.72 | 28608.47 | 0 |
1724965200 | 28819.54 | -76.7 | -0.27 | 29021.93 | 29093.11 | 28642.33 | 0 |
1724878800 | 28896.24 | -133.66 | -0.46 | 28911.66 | 29101.37 | 28757.41 | 0 |
1724792400 | 29029.9 | -311.36 | -1.06 | 29110.41 | 29141.61 | 28899.89 | 0 |
1724706000 | 29341.26 | -320.19 | -1.08 | 29813.43 | 29881.65 | 29322.38 | 0 |
1724446800 | 29661.45 | 1 | 4.16 | 28724.25 | 29704.55 | 28673.37 | 0 |
1724360400 | 28475.94 | -94.99 | -0.33 | 28593.73 | 28730.37 | 28371.09 | 0 |
1724274000 | 28570.93 | 769.69 | 2.77 | 28078.52 | 28632.45 | 28078.52 | 0 |
1724187600 | 27801.24 | -191.86 | -0.69 | 28059.05 | 28220.18 | 27738.3 | 0 |
1724101200 | 27993.1 | 491.19 | 1.79 | 27655.46 | 28017.17 | 27595.89 | 0 |
1723842000 | 27501.91 | 3.24 | 0.01 | 27439.6 | 27826.75 | 27380.2 | 0 |
1723755600 | 27498.67 | 362.05 | 1.33 | 27445.46 | 27603.14 | 27177.45 | 0 |
1723669200 | 27136.62 | -105.93 | -0.39 | 27392.3 | 27454.02 | 27058.4 | 0 |
1723582800 | 27242.55 | 472.88 | 1.77 | 26929.25 | 27340.47 | 26878.29 | 0 |
1723496400 | 26769.67 | -207.71 | -0.77 | 26997.59 | 27013.68 | 26609.21 | 0 |
1723237200 | 26977.38 | 104.33 | 0.39 | 26939.1 | 27158.49 | 26790.17 | 0 |
1723150800 | 26873.05 | 485.59 | 1.84 | 26641.6 | 26995.48 | 26515.21 | 0 |
1723064400 | 26387.46 | -830.51 | -3.05 | 27515.38 | 27698.12 | 26369.83 | 0 |
1722978000 | 27217.97 | 107.93 | 0.40 | 26994.05 | 27712.75 | 26639.04 | 0 |
1722891600 | 27110.04 | -788.8 | -2.83 | 26847.89 | 27487.21 | 26316.94 | 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