DJ Health Care Titans 30 Total Return (DJTHCAT)
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 |
---|---|---|---|---|---|---|---|
1731448800 | 1920.42 | -32.72 | -1.68 | 1945.74 | 1947.67 | 1919.67 | 0 |
1731362400 | 1953.14 | -6.01 | -0.31 | 1962.57 | 1965.94 | 1951.08 | 0 |
1731103200 | 1959.15 | 10.35 | 0.53 | 1955.06 | 1966.82 | 1949.68 | 0 |
1731016800 | 1948.8 | 3.37 | 0.17 | 1941.19 | 1952.73 | 1940.46 | 0 |
1730930400 | 1945.43 | -6.77 | -0.35 | 1958.9 | 1975.4 | 1941.19 | 0 |
1730844000 | 1952.2 | -0.87 | -0.04 | 1951.58 | 1952.93 | 1934.26 | 0 |
1730757600 | 1953.07 | -13.62 | -0.69 | 1971.4 | 1972.52 | 1951.27 | 0 |
1730494800 | 1966.69 | 7.99 | 0.41 | 1957.45 | 1977.4 | 1956.78 | 0 |
1730408400 | 1958.7 | -14.55 | -0.74 | 1973.62 | 1973.95 | 1956.7 | 0 |
1730322000 | 1973.25 | -5.24 | -0.26 | 1978.19 | 1978.21 | 1937.73 | 0 |
1730235600 | 1978.49 | -11.6 | -0.58 | 1990.18 | 1992.99 | 1978.12 | 0 |
1730149200 | 1990.09 | 2.38 | 0.12 | 1987.24 | 1995.08 | 1984.18 | 0 |
1729890000 | 1987.71 | -8.62 | -0.43 | 1995.41 | 2002.74 | 1985.6 | 0 |
1729803600 | 1996.33 | -13.63 | -0.68 | 2012.59 | 2014.04 | 1996.3 | 0 |
1729717200 | 2009.96 | -7.56 | -0.37 | 2017.76 | 2017.94 | 2002.54 | 0 |
1729630800 | 2017.52 | -6.62 | -0.33 | 2020.52 | 2021.74 | 2008.73 | 0 |
1729544400 | 2024.14 | -22.56 | -1.10 | 2046.93 | 2048.2 | 2022.76 | 0 |
1729285200 | 2046.7 | 0.68 | 0.03 | 2044.55 | 2049.94 | 2035.67 | 0 |
1729198800 | 2046.02 | -5.05 | -0.25 | 2051.75 | 2054.91 | 2043.76 | 0 |
1729112400 | 2051.07 | 4.29 | 0.21 | 2048.36 | 2054.63 | 2040.3 | 0 |
1729026000 | 2046.78 | -25.11 | -1.21 | 2074.91 | 2075.03 | 2041.17 | 0 |
1728939600 | 2071.89 | 9.68 | 0.47 | 2062.7199 | 2074.84 | 2059.4699 | 0 |
1728680400 | 2062.21 | 15.03 | 0.73 | 2047.07 | 2063.59 | 2046.42 | 0 |
1728594000 | 2047.18 | -2.76 | -0.13 | 2056.23 | 2057.6 | 2042.39 | 0 |
1728507600 | 2049.94 | 16.58 | 0.82 | 2034.8 | 2051.08 | 2031.24 | 0 |
1728421200 | 2033.36 | 2.63 | 0.13 | 2028.31 | 2039.26 | 2027.86 | 0 |
1728334800 | 2030.73 | 1.78 | 0.09 | 2028.06 | 2043.3 | 2027.89 | 0 |
1728075600 | 2028.95 | -4.41 | -0.22 | 2035.07 | 2035.27 | 2020.52 | 0 |
1727989200 | 2033.36 | -17.49 | -0.85 | 2049.36 | 2050.89 | 2030.46 | 0 |
1727902800 | 2050.85 | -5.47 | -0.27 | 2057.84 | 2057.86 | 2038.81 | 0 |
1727816400 | 2056.32 | -5.49 | -0.27 | 2063.48 | 2067.01 | 2050.34 | 0 |
1727730000 | 2061.81 | 2.79 | 0.14 | 2060.29 | 2062.43 | 2048.51 | 0 |
1727470800 | 2059.02 | -4.45 | -0.22 | 2058.27 | 2070.85 | 2054.42 | 0 |
1727384400 | 2063.4699 | 4.85 | 0.24 | 2062.5 | 2065.09 | 2052.86 | 0 |
1727298000 | 2058.62 | -16.67 | -0.80 | 2076.7199 | 2084.4899 | 2058.05 | 0 |
1727211600 | 2075.29 | 0.99 | 0.05 | 2074.86 | 2076.86 | 2063.92 | 0 |
1727125200 | 2074.3 | -9.99 | -0.48 | 2082.18 | 2082.66 | 2071.32 | 0 |
1726866000 | 2084.29 | -13.83 | -0.66 | 2099.5 | 2099.87 | 2081.34 | 0 |
1726779600 | 2098.12 | 7.88 | 0.38 | 2096.92 | 2105.68 | 2092.12 | 0 |
1726693200 | 2090.2399 | -6.01 | -0.29 | 2095.1 | 2108.14 | 2087.68 | 0 |
1726606800 | 2096.25 | -20.66 | -0.98 | 2117.93 | 2118.01 | 2091.48 | 0 |
1726520400 | 2116.91 | 12.69 | 0.60 | 2108.83 | 2121.38 | 2108.07 | 0 |
1726261200 | 2104.2199 | 3.98 | 0.19 | 2104.05 | 2109.08 | 2100.69 | 0 |
1726174800 | 2100.2399 | 6.47 | 0.31 | 2094.9 | 2101.73 | 2080.1 | 0 |
1726088400 | 2093.77 | -11.74 | -0.56 | 2102.84 | 2108.05 | 2072.32 | 0 |
1726002000 | 2105.51 | 3.21 | 0.15 | 2095.31 | 2106.76 | 2092.4899 | 0 |
1725915600 | 2102.3 | 8.67 | 0.41 | 2093.69 | 2107.27 | 2083.48 | 0 |
1725656400 | 2093.63 | -4.34 | -0.21 | 2097.12 | 2115.48 | 2091.6 | 0 |
1725570000 | 2097.9699 | -29.29 | -1.38 | 2125.94 | 2127.35 | 2090.65 | 0 |
1725483600 | 2127.26 | -3.52 | -0.17 | 2125.43 | 2132.42 | 2118.18 | 0 |
1725397200 | 2130.78 | -3.64 | -0.17 | 2134.93 | 2139.68 | 2126.83 | 0 |
1725051600 | 2134.42 | 12.74 | 0.60 | 2123.62 | 2134.84 | 2118.04 | 0 |
1724965200 | 2121.68 | 4.85 | 0.23 | 2119.57 | 2128.04 | 2113.54 | 0 |
1724878800 | 2116.83 | 1.23 | 0.06 | 2114.33 | 2124.83 | 2109.63 | 0 |
1724792400 | 2115.6 | 3.22 | 0.15 | 2115.27 | 2120.83 | 2108.4899 | 0 |
1724706000 | 2112.38 | -1.55 | -0.07 | 2114 | 2119.66 | 2110.79 | 0 |
1724446800 | 2113.93 | 13.8 | 0.66 | 2101.83 | 2114.05 | 2100.46 | 0 |
1724360400 | 2100.13 | 2.7 | 0.13 | 2101.71 | 2108.07 | 2091.23 | 0 |
1724274000 | 2097.43 | 1.76 | 0.08 | 2095.5 | 2101.39 | 2089.43 | 0 |
1724187600 | 2095.67 | 11.51 | 0.55 | 2084.18 | 2101.38 | 2083.3 | 0 |
1724101200 | 2084.16 | 12.11 | 0.58 | 2071.8 | 2086.12 | 2070.7 | 0 |
1723842000 | 2072.05 | 2.22 | 0.11 | 2072.13 | 2074.84 | 2064.45 | 0 |
1723755600 | 2069.83 | 10.33 | 0.50 | 2063.87 | 2074.13 | 2058.62 | 0 |
1723669200 | 2059.5 | 9.75 | 0.48 | 2052.01 | 2060.4899 | 2042.07 | 0 |
1723582800 | 2049.75 | 25.14 | 1.24 | 2023.68 | 2051.1 | 2021.78 | 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