
DJ Food and Beverage Titans 30 (DJTFOB)
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 |
---|---|---|---|---|---|---|---|
1740175200 | 558.1 | 12.68 | 2.32 | 546.32 | 559.36 | 546.12 | 0 |
1740088800 | 545.41999 | 4.49 | 0.83 | 541.80999 | 545.51 | 539.54999 | 0 |
1740002400 | 540.92999 | 2.98 | 0.55 | 537.83 | 541.04 | 536.63 | 0 |
1739916000 | 537.95 | 1.9 | 0.35 | 536.53 | 538.04 | 531.26 | 0 |
1739570400 | 536.04999 | -2.68 | -0.50 | 538.27 | 542.94 | 535.80999 | 0 |
1739484000 | 538.73 | 11.1 | 2.10 | 533.37 | 539.02 | 531.98 | 0 |
1739397600 | 527.63 | 1.7 | 0.32 | 529.53 | 529.89 | 524 | 0 |
1739311200 | 525.92999 | 7.06 | 1.36 | 518.83 | 526.1 | 518.77 | 0 |
1739224800 | 518.87 | -1.33 | -0.26 | 520.13 | 520.41 | 517.09 | 0 |
1738965600 | 520.2 | -0.48 | -0.09 | 521.16999 | 521.76 | 518.96 | 0 |
1738879200 | 520.67999 | 3.04 | 0.59 | 518.07 | 523.94 | 518.01 | 0 |
1738792800 | 517.64 | 0.28 | 0.05 | 517.59 | 517.83 | 513.26 | 0 |
1738706400 | 517.36 | -8.08 | -1.54 | 523.26 | 525.04999 | 516.71 | 0 |
1738620000 | 525.44 | -4.01 | -0.76 | 525.26 | 527.94 | 519.89 | 0 |
1738360800 | 529.45 | -4.93 | -0.92 | 534.36 | 534.79 | 529.13 | 0 |
1738274400 | 534.38 | 5.45 | 1.03 | 529.02 | 536 | 528.53 | 0 |
1738188000 | 528.92999 | -0.46 | -0.09 | 527.76 | 530.74 | 527.26 | 0 |
1738101600 | 529.39 | -7.76 | -1.44 | 538.19 | 538.83 | 528.85 | 0 |
1738015200 | 537.15 | 12.33 | 2.35 | 525.95 | 538.61 | 525.63 | 0 |
1737756000 | 524.82 | 5.6 | 1.08 | 521.69 | 525.2 | 520.99 | 0 |
1737669600 | 519.22 | 0.78 | 0.15 | 518.6 | 520.02 | 516.4 | 0 |
1737583200 | 518.44 | -5.17 | -0.99 | 523.36 | 523.7 | 518.29999 | 0 |
1737496800 | 523.61 | 3.16 | 0.61 | 521.79999 | 525.55999 | 521.04999 | 0 |
1737151200 | 520.45 | 2.9 | 0.56 | 518.87 | 522.28 | 518.12 | 0 |
1737064800 | 517.54999 | 4.48 | 0.87 | 513.42999 | 517.87 | 511.03 | 0 |
1736978400 | 513.07 | -1.69 | -0.33 | 515.09 | 518.66 | 512.33 | 0 |
1736892000 | 514.76 | 0.35 | 0.07 | 516.21 | 516.26 | 511.66 | 0 |
1736805600 | 514.41 | 1.6 | 0.31 | 511.84 | 515.54999 | 509.63 | 0 |
1736546400 | 512.80999 | -15.3 | -2.90 | 527.75 | 527.99 | 512.29999 | 0 |
1736373600 | 528.11 | 0.03 | 0.01 | 527.32 | 528.41999 | 523.08 | 0 |
1736287200 | 528.08 | -1.17 | -0.22 | 529.4 | 534.52 | 527.77 | 0 |
1736200800 | 529.25 | -3.84 | -0.72 | 532.26 | 535.35 | 528.96 | 0 |
1735941600 | 533.09 | -2.97 | -0.55 | 536.04999 | 536.28 | 531.99 | 0 |
1735855200 | 536.05999 | -2.86 | -0.53 | 538.55999 | 541.52 | 535.27 | 0 |
1735682400 | 538.91999 | 1.6 | 0.30 | 537.26 | 540.23 | 536.66999 | 0 |
1735596000 | 537.32 | -4.41 | -0.81 | 541.29 | 542.25 | 535.4 | 0 |
1735336800 | 541.73 | 1.58 | 0.29 | 540.23 | 543.03 | 538.94 | 0 |
1735250400 | 540.15 | -0.49 | -0.09 | 540.69 | 541.16 | 539.22 | 0 |
1735077600 | 540.64 | 2.09 | 0.39 | 538.85 | 540.69 | 537.29999 | 0 |
1734991200 | 538.54999 | -1.46 | -0.27 | 539.2 | 539.79 | 535.21 | 0 |
1734732000 | 540.01 | 1.94 | 0.36 | 537.08 | 542.11 | 536.09 | 0 |
1734645600 | 538.07 | -4.19 | -0.77 | 541.6 | 542.23 | 537.98 | 0 |
1734559200 | 542.26 | -10.22 | -1.85 | 551.57 | 551.83 | 542.08 | 0 |
1734472800 | 552.48 | -0.77 | -0.14 | 551.41 | 555.87 | 550.33 | 0 |
1734386400 | 553.25 | -5.93 | -1.06 | 557.86 | 559.6 | 553.21 | 0 |
1734127200 | 559.17999 | -0.74 | -0.13 | 560.30999 | 561.85 | 557.63 | 0 |
1734040800 | 559.91999 | 3.47 | 0.62 | 558.08 | 561.1 | 557.26 | 0 |
1733954400 | 556.45 | -2 | -0.36 | 558.24 | 561.22 | 555.91999 | 0 |
1733868000 | 558.45 | -1.18 | -0.21 | 559.4 | 560.01 | 554.32 | 0 |
1733781600 | 559.63 | 4.2 | 0.76 | 555.41999 | 563.87 | 554.54999 | 0 |
1733522400 | 555.42999 | -3.88 | -0.69 | 559.61 | 561.49 | 555.28 | 0 |
1733436000 | 559.30999 | 4.13 | 0.74 | 555.96 | 559.76 | 555.19 | 0 |
1733349600 | 555.17999 | -4.78 | -0.85 | 559.24 | 559.29999 | 554.24 | 0 |
1733263200 | 559.96 | -0.69 | -0.12 | 561.54999 | 561.84 | 558.73 | 0 |
1733176800 | 560.65 | -1.35 | -0.24 | 560.69 | 562.29999 | 557.45 | 0 |
1732917600 | 562 | 1.7 | 0.30 | 560.54999 | 562.28 | 557.62 | 0 |
1732744800 | 560.29999 | 1.93 | 0.35 | 559.15 | 562.74 | 558.35 | 0 |
1732658400 | 558.37 | -2.56 | -0.46 | 558.1 | 561.16999 | 556.76 | 0 |
1732572000 | 560.92999 | 3.64 | 0.65 | 558.58 | 562.58 | 557.84 | 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