DJ US Select Telecommunications (DJSTEL)
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 |
---|---|---|---|---|---|---|---|
1731103200 | 2205.7199 | 13.52 | 0.62 | 2195.48 | 2211.73 | 2191.7399 | 0 |
1731016800 | 2192.2 | -4.48 | -0.20 | 2190.56 | 2197.75 | 2179.96 | 0 |
1730930400 | 2196.68 | 58.98 | 2.76 | 2168.6 | 2201.62 | 2165 | 0 |
1730844000 | 2137.7 | 20.65 | 0.98 | 2117.86 | 2137.9699 | 2114.62 | 0 |
1730757600 | 2117.05 | 4.77 | 0.23 | 2113.93 | 2126.9899 | 2111.95 | 0 |
1730494800 | 2112.28 | 11.37 | 0.54 | 2105.7 | 2121.9699 | 2105.38 | 0 |
1730408400 | 2100.91 | -15.99 | -0.76 | 2111.71 | 2117.56 | 2100.82 | 0 |
1730322000 | 2116.9 | 10.67 | 0.51 | 2104.6 | 2128.04 | 2104.11 | 0 |
1730235600 | 2106.23 | 11.82 | 0.56 | 2099.04 | 2116.25 | 2096.32 | 0 |
1730149200 | 2094.41 | 4.85 | 0.23 | 2098.18 | 2104.26 | 2092.19 | 0 |
1729890000 | 2089.56 | -11.11 | -0.53 | 2106 | 2114.7 | 2088.64 | 0 |
1729803600 | 2100.67 | -6.95 | -0.33 | 2109.2199 | 2110.6 | 2093.92 | 0 |
1729717200 | 2107.62 | 11.84 | 0.56 | 2093.52 | 2107.9899 | 2093.04 | 0 |
1729630800 | 2095.78 | -35.91 | -1.68 | 2116.4899 | 2116.4899 | 2091.13 | 0 |
1729544400 | 2131.69 | -10.92 | -0.51 | 2150.01 | 2153.34 | 2128.1 | 0 |
1729285200 | 2142.61 | 6.7 | 0.31 | 2139.39 | 2146.51 | 2136.54 | 0 |
1729198800 | 2135.91 | 6.86 | 0.32 | 2133.2199 | 2139.4699 | 2128.31 | 0 |
1729112400 | 2129.05 | 36.59 | 1.75 | 2103.32 | 2129.48 | 2103.32 | 0 |
1729026000 | 2092.46 | -0.69 | -0.03 | 2099.82 | 2104.65 | 2091.7 | 0 |
1728939600 | 2093.15 | 0.8 | 0.04 | 2091.96 | 2097.33 | 2086.66 | 0 |
1728680400 | 2092.35 | 13.62 | 0.66 | 2083.53 | 2097.19 | 2082.93 | 0 |
1728594000 | 2078.73 | -18 | -0.86 | 2086.33 | 2087.2399 | 2071.85 | 0 |
1728507600 | 2096.73 | 21.15 | 1.02 | 2072.71 | 2101.39 | 2071.04 | 0 |
1728421200 | 2075.58 | 17.32 | 0.84 | 2066.92 | 2077.52 | 2059.4 | 0 |
1728334800 | 2058.26 | -25.02 | -1.20 | 2074.94 | 2075.78 | 2054.4 | 0 |
1728075600 | 2083.28 | 6.13 | 0.30 | 2080.34 | 2085.15 | 2071.27 | 0 |
1727989200 | 2077.15 | -13.77 | -0.66 | 2079.75 | 2087.67 | 2073.06 | 0 |
1727902800 | 2090.92 | 11.73 | 0.56 | 2074.4699 | 2094.14 | 2070.91 | 0 |
1727816400 | 2079.19 | -10.96 | -0.52 | 2091 | 2091 | 2061.69 | 0 |
1727730000 | 2090.15 | 0.8 | 0.04 | 2089.92 | 2092.41 | 2076.68 | 0 |
1727470800 | 2089.35 | 8.6 | 0.41 | 2086.26 | 2093.2199 | 2080.86 | 0 |
1727384400 | 2080.75 | 7.56 | 0.36 | 2085.36 | 2088.87 | 2079.05 | 0 |
1727298000 | 2073.19 | -3.38 | -0.16 | 2075.57 | 2077.4899 | 2070.52 | 0 |
1727211600 | 2076.57 | 10.02 | 0.48 | 2069.2 | 2079.84 | 2064.06 | 0 |
1727125200 | 2066.55 | 15.64 | 0.76 | 2057.7399 | 2067.55 | 2053.15 | 0 |
1726866000 | 2050.91 | 12.15 | 0.60 | 2033.3 | 2054.42 | 2030.92 | 0 |
1726779600 | 2038.76 | 29.74 | 1.48 | 2032.91 | 2039.35 | 2023.94 | 0 |
1726693200 | 2009.02 | -8.85 | -0.44 | 2017.42 | 2037.22 | 2007.92 | 0 |
1726606800 | 2017.87 | -13.07 | -0.64 | 2032.45 | 2037.13 | 2013.7 | 0 |
1726520400 | 2030.94 | 26.14 | 1.30 | 2006.47 | 2031.92 | 2006.47 | 0 |
1726261200 | 2004.8 | 14.28 | 0.72 | 1996.43 | 2005.99 | 1988.88 | 0 |
1726174800 | 1990.52 | 22.74 | 1.16 | 1966.17 | 1990.9 | 1966.17 | 0 |
1726088400 | 1967.78 | 14.41 | 0.74 | 1948.75 | 1969.32 | 1926.5 | 0 |
1726002000 | 1953.37 | 9.48 | 0.49 | 1948 | 1954.28 | 1936.93 | 0 |
1725915600 | 1943.89 | 21.44 | 1.12 | 1927.9 | 1948.72 | 1925.23 | 0 |
1725656400 | 1922.45 | -19.3 | -0.99 | 1938.44 | 1948.02 | 1919.89 | 0 |
1725570000 | 1941.75 | -11.7 | -0.60 | 1941.51 | 1950.66 | 1935.52 | 0 |
1725483600 | 1953.45 | 12.01 | 0.62 | 1938.78 | 1956.96 | 1935.93 | 0 |
1725397200 | 1941.44 | -15.02 | -0.77 | 1951.75 | 1960.44 | 1935.52 | 0 |
1725051600 | 1956.46 | 12.44 | 0.64 | 1951.04 | 1958.29 | 1934.91 | 0 |
1724965200 | 1944.02 | 6.59 | 0.34 | 1942.2 | 1954.71 | 1937.29 | 0 |
1724878800 | 1937.43 | -12.4 | -0.64 | 1946.73 | 1950.64 | 1926.13 | 0 |
1724792400 | 1949.83 | -8.25 | -0.42 | 1949.58 | 1952.51 | 1941.71 | 0 |
1724706000 | 1958.08 | 2.4 | 0.12 | 1963.43 | 1966.87 | 1955.07 | 0 |
1724446800 | 1955.68 | 30.06 | 1.56 | 1937.44 | 1955.94 | 1937.13 | 0 |
1724360400 | 1925.62 | -15.25 | -0.79 | 1946.03 | 1947.51 | 1923.79 | 0 |
1724274000 | 1940.87 | 6.36 | 0.33 | 1933.5 | 1941.62 | 1925.45 | 0 |
1724187600 | 1934.51 | 9.07 | 0.47 | 1924.58 | 1937.45 | 1922.16 | 0 |
1724101200 | 1925.44 | 13.44 | 0.70 | 1912.22 | 1925.47 | 1911.69 | 0 |
1723842000 | 1912 | 17.33 | 0.91 | 1892.1 | 1912.7 | 1891.49 | 0 |
1723755600 | 1894.67 | 36.83 | 1.98 | 1903.35 | 1917.14 | 1891.38 | 0 |
1723669200 | 1857.84 | 10.27 | 0.56 | 1844.61 | 1863.91 | 1842.6 | 0 |
1723582800 | 1847.57 | 18.49 | 1.01 | 1834.43 | 1847.74 | 1829.02 | 0 |
1723496400 | 1829.08 | -16.15 | -0.88 | 1848.19 | 1850.48 | 1825.44 | 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