
DJ Personal and Household Goods Titans 30 Total Return (DJTNCGT)
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 | 2060.44 | 15.18 | 0.74 | 2047.13 | 2060.77 | 2046.47 | 0 |
1740088800 | 2045.26 | 13.36 | 0.66 | 2031.56 | 2046.29 | 2023.86 | 0 |
1740002400 | 2031.9 | -5.29 | -0.26 | 2032.35 | 2033.06 | 2021.86 | 0 |
1739916000 | 2037.19 | 1.2 | 0.06 | 2034.05 | 2038.01 | 2028.1 | 0 |
1739570400 | 2035.99 | 1.69 | 0.08 | 2051.41 | 2053.21 | 2035.55 | 0 |
1739484000 | 2034.3 | 14.39 | 0.71 | 2015.52 | 2035.71 | 2013.47 | 0 |
1739397600 | 2019.91 | 0.77 | 0.04 | 2021.16 | 2023.51 | 2002.93 | 0 |
1739311200 | 2019.14 | 11.72 | 0.58 | 2008.65 | 2020.03 | 2005.58 | 0 |
1739224800 | 2007.42 | 10.82 | 0.54 | 1994.63 | 2007.65 | 1993.26 | 0 |
1738965600 | 1996.6 | -20.39 | -1.01 | 2010.31 | 2013.62 | 1994.77 | 0 |
1738879200 | 2016.99 | 26.43 | 1.33 | 1990.08 | 2023.26 | 1989.87 | 0 |
1738792800 | 1990.56 | 11.83 | 0.60 | 1986.66 | 1995.16 | 1983.66 | 0 |
1738706400 | 1978.73 | 7.09 | 0.36 | 1973.96 | 1981.33 | 1970.87 | 0 |
1738620000 | 1971.64 | -10.84 | -0.55 | 1959.67 | 1972.57 | 1952.53 | 0 |
1738360800 | 1982.48 | -19.23 | -0.96 | 1999.5 | 2000.79 | 1981.82 | 0 |
1738274400 | 2001.71 | 18.01 | 0.91 | 1987.61 | 2004.58 | 1983.88 | 0 |
1738188000 | 1983.7 | -4.47 | -0.22 | 1976.73 | 1988.41 | 1972.05 | 0 |
1738101600 | 1988.17 | -8.92 | -0.45 | 1999.76 | 2004.17 | 1986.98 | 0 |
1738015200 | 1997.09 | 40.89 | 2.09 | 1957.48 | 1998.67 | 1955.45 | 0 |
1737756000 | 1956.2 | 13.18 | 0.68 | 1959.6 | 1964.49 | 1947.48 | 0 |
1737669600 | 1943.02 | 12.78 | 0.66 | 1933.6 | 1944.01 | 1926.88 | 0 |
1737583200 | 1930.24 | 13.47 | 0.70 | 1924.17 | 1935.32 | 1923.49 | 0 |
1737496800 | 1916.77 | 24.74 | 1.31 | 1902.51 | 1919.24 | 1901.31 | 0 |
1737151200 | 1892.03 | 3.59 | 0.19 | 1886.05 | 1897.24 | 1885.15 | 0 |
1737064800 | 1888.44 | 43.83 | 2.38 | 1874.56 | 1889.02 | 1869.72 | 0 |
1736978400 | 1844.61 | 3.44 | 0.19 | 1843.6 | 1860.28 | 1840.12 | 0 |
1736892000 | 1841.17 | 3.83 | 0.21 | 1841.44 | 1842.34 | 1834.33 | 0 |
1736805600 | 1837.34 | 0.65 | 0.04 | 1830.06 | 1838.21 | 1827.87 | 0 |
1736546400 | 1836.69 | -21.35 | -1.15 | 1862.66 | 1866.29 | 1834.72 | 0 |
1736373600 | 1858.04 | -7.66 | -0.41 | 1857.28 | 1860.32 | 1842.93 | 0 |
1736287200 | 1865.7 | 3.42 | 0.18 | 1865.72 | 1881.12 | 1864.42 | 0 |
1736200800 | 1862.28 | -0.22 | -0.01 | 1860.99 | 1880.06 | 1859.17 | 0 |
1735941600 | 1862.5 | -8.28 | -0.44 | 1868.86 | 1870.51 | 1857.7 | 0 |
1735855200 | 1870.78 | -12.13 | -0.64 | 1879.75 | 1883.69 | 1868.25 | 0 |
1735682400 | 1882.91 | 3.44 | 0.18 | 1879.98 | 1887.84 | 1877.89 | 0 |
1735596000 | 1879.47 | -18.32 | -0.97 | 1891.99 | 1897.19 | 1872.19 | 0 |
1735336800 | 1897.79 | 5.64 | 0.30 | 1896.1 | 1903.61 | 1894.2 | 0 |
1735250400 | 1892.15 | 4.76 | 0.25 | 1892.63 | 1893.18 | 1884.75 | 0 |
1735077600 | 1887.39 | 0.26 | 0.01 | 1887.63 | 1888.97 | 1885.36 | 0 |
1734991200 | 1887.13 | -2.31 | -0.12 | 1885.85 | 1889.94 | 1877.53 | 0 |
1734732000 | 1889.44 | 7.44 | 0.40 | 1878.03 | 1896.42 | 1874.72 | 0 |
1734645600 | 1882 | -19.37 | -1.02 | 1895.61 | 1896.98 | 1881.81 | 0 |
1734559200 | 1901.37 | -32.02 | -1.66 | 1926.5 | 1928.76 | 1901.1 | 0 |
1734472800 | 1933.39 | 5.1 | 0.26 | 1928.33 | 1939.37 | 1928.28 | 0 |
1734386400 | 1928.29 | -6.67 | -0.34 | 1933.16 | 1939.67 | 1928.29 | 0 |
1734127200 | 1934.96 | -11.45 | -0.59 | 1939.04 | 1944.17 | 1931.34 | 0 |
1734040800 | 1946.41 | 3.51 | 0.18 | 1951.46 | 1954.83 | 1945.2 | 0 |
1733954400 | 1942.9 | -4.66 | -0.24 | 1947.98 | 1959.26 | 1941.29 | 0 |
1733868000 | 1947.56 | -7.82 | -0.40 | 1953.63 | 1954.02 | 1942.78 | 0 |
1733781600 | 1955.38 | 2.7 | 0.14 | 1965.82 | 1970.44 | 1953.8 | 0 |
1733522400 | 1952.68 | 7.15 | 0.37 | 1946.14 | 1968.73 | 1945.89 | 0 |
1733436000 | 1945.53 | 11.45 | 0.59 | 1941.34 | 1947.53 | 1935.17 | 0 |
1733349600 | 1934.08 | 3.3 | 0.17 | 1936.24 | 1936.81 | 1926.78 | 0 |
1733263200 | 1930.78 | -6.66 | -0.34 | 1946.53 | 1948.7 | 1930 | 0 |
1733176800 | 1937.44 | 10.67 | 0.55 | 1924 | 1939.06 | 1921.35 | 0 |
1732917600 | 1926.77 | 5.88 | 0.31 | 1920.03 | 1927.14 | 1915.01 | 0 |
1732744800 | 1920.89 | 12.29 | 0.64 | 1915.61 | 1928.01 | 1912.17 | 0 |
1732658400 | 1908.6 | 7.25 | 0.38 | 1898.7 | 1914.66 | 1897.29 | 0 |
1732572000 | 1901.35 | 26.18 | 1.40 | 1887.51 | 1904.98 | 1884.84 | 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