DJ Utilities Titans 30 Total Return (DJTUTST)
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 | 463.14 | -6.43 | -1.37 | 468.06 | 468.6 | 461.63 | 0 |
1731362400 | 469.57 | 1.13 | 0.24 | 469.44 | 471.84 | 468.08 | 0 |
1731103200 | 468.44 | 4.67 | 1.01 | 464.18 | 469.28 | 463.33 | 0 |
1731016800 | 463.77 | 0.06 | 0.01 | 464.67 | 466.88 | 461.98 | 0 |
1730930400 | 463.71 | -8.3 | -1.76 | 469.47 | 470.12 | 459.72 | 0 |
1730844000 | 472.01 | 5.67 | 1.22 | 466.81 | 472.02 | 466.01 | 0 |
1730757600 | 466.34 | -5.19 | -1.10 | 472.51 | 473.08 | 464.49 | 0 |
1730494800 | 471.53 | -6.75 | -1.41 | 477.99 | 480.83 | 471.22 | 0 |
1730408400 | 478.28 | 2.77 | 0.58 | 475.64 | 480.74 | 473.98 | 0 |
1730322000 | 475.51 | -1.37 | -0.29 | 476.73 | 478.74 | 475.16 | 0 |
1730235600 | 476.88 | -9.1 | -1.87 | 486.02 | 486.68 | 476.8 | 0 |
1730149200 | 485.98 | 3.35 | 0.69 | 483 | 488.24 | 482.71 | 0 |
1729890000 | 482.63 | -6.51 | -1.33 | 488.47 | 490.24 | 482.36 | 0 |
1729803600 | 489.14 | -2.46 | -0.50 | 492.3 | 493.09 | 488.07 | 0 |
1729717200 | 491.6 | 4.04 | 0.83 | 488.29 | 491.63 | 487.54 | 0 |
1729630800 | 487.56 | -2.89 | -0.59 | 489.56 | 489.57 | 484.15 | 0 |
1729544400 | 490.45 | -2.11 | -0.43 | 492.19 | 494.18 | 489.18 | 0 |
1729285200 | 492.56 | 1.79 | 0.36 | 490.07 | 492.68 | 487.95 | 0 |
1729198800 | 490.77 | -3.35 | -0.68 | 494.16 | 495.05 | 490.48 | 0 |
1729112400 | 494.12 | 7.77 | 1.60 | 486.2 | 494.58 | 485.84 | 0 |
1729026000 | 486.35 | 3.29 | 0.68 | 483.82 | 489.64 | 483.8 | 0 |
1728939600 | 483.06 | 5.36 | 1.12 | 478.03 | 483.27 | 477.71 | 0 |
1728680400 | 477.7 | 4.14 | 0.87 | 473.88 | 477.79 | 472.87 | 0 |
1728594000 | 473.56 | -1.41 | -0.30 | 475 | 478.27 | 473.43 | 0 |
1728507600 | 474.97 | -3.3 | -0.69 | 478.77 | 478.9 | 473.13 | 0 |
1728421200 | 478.27 | 1.44 | 0.30 | 476.97 | 480.08 | 476.82 | 0 |
1728334800 | 476.83 | -8.7 | -1.79 | 484.77 | 485.71 | 476.09 | 0 |
1728075600 | 485.53 | -2.64 | -0.54 | 488.07 | 488.48 | 481.55 | 0 |
1727989200 | 488.17 | -2.33 | -0.48 | 490.06 | 491.14 | 487.25 | 0 |
1727902800 | 490.5 | -2.06 | -0.42 | 492.09 | 492.16 | 487.65 | 0 |
1727816400 | 492.56 | 2.6 | 0.53 | 489.76 | 493.16 | 487.44 | 0 |
1727730000 | 489.96 | 0.78 | 0.16 | 489.18 | 490.78 | 486.39 | 0 |
1727470800 | 489.18 | 3.39 | 0.70 | 485.85 | 490.17 | 485.45 | 0 |
1727384400 | 485.79 | -1.3 | -0.27 | 488.12 | 488.7 | 484.85 | 0 |
1727298000 | 487.09 | 0.4 | 0.08 | 485.65 | 488.72 | 484.47 | 0 |
1727211600 | 486.69 | -2.1 | -0.43 | 488.57 | 490.53 | 484.78 | 0 |
1727125200 | 488.79 | 3.8 | 0.78 | 485.15 | 489.34 | 485.02 | 0 |
1726866000 | 484.99 | 9.8 | 2.06 | 475.84 | 485.67 | 475.57 | 0 |
1726779600 | 475.19 | -3.96 | -0.83 | 479.21 | 479.22 | 472.23 | 0 |
1726693200 | 479.15 | -4.22 | -0.87 | 483.65 | 483.73 | 478 | 0 |
1726606800 | 483.37 | 0.2 | 0.04 | 484.15 | 485.05 | 482.33 | 0 |
1726520400 | 483.17 | 3.41 | 0.71 | 480.45 | 484.13 | 480.31 | 0 |
1726261200 | 479.76 | 5.52 | 1.16 | 475.18 | 479.85 | 474.93 | 0 |
1726174800 | 474.24 | 0.91 | 0.19 | 473.94 | 474.82 | 471.85 | 0 |
1726088400 | 473.33 | 0.48 | 0.10 | 472.62 | 473.56 | 467.9 | 0 |
1726002000 | 472.85 | 1.19 | 0.25 | 472.45 | 474.45 | 470.78 | 0 |
1725915600 | 471.66 | 3.51 | 0.75 | 467.69 | 471.67 | 467.36 | 0 |
1725656400 | 468.15 | -3.04 | -0.65 | 471.25 | 473.02 | 468.1 | 0 |
1725570000 | 471.19 | 1.77 | 0.38 | 470.58 | 475.25 | 470.08 | 0 |
1725483600 | 469.42 | 3.83 | 0.82 | 465.62 | 471.93 | 464.87 | 0 |
1725397200 | 465.59 | 1.03 | 0.22 | 465.26 | 467.69 | 463.53 | 0 |
1725051600 | 464.56 | 2.72 | 0.59 | 463.26 | 465.17 | 461.52 | 0 |
1724965200 | 461.84 | 1.03 | 0.22 | 461.06 | 462.2 | 457.83 | 0 |
1724878800 | 460.81 | 0.61 | 0.13 | 460.24 | 463.5 | 459.77 | 0 |
1724792400 | 460.2 | -1.86 | -0.40 | 462.97 | 463.26 | 459.63 | 0 |
1724706000 | 462.06 | 1.99 | 0.43 | 459.85 | 463.88 | 459.73 | 0 |
1724446800 | 460.07 | 2.8 | 0.61 | 457.99 | 461.66 | 457.96 | 0 |
1724360400 | 457.27 | -0.93 | -0.20 | 458.65 | 459.33 | 455.8 | 0 |
1724274000 | 458.2 | 2.53 | 0.56 | 455.82 | 458.99 | 455.5 | 0 |
1724187600 | 455.67 | -0.35 | -0.08 | 456.01 | 457.34 | 455.17 | 0 |
1724101200 | 456.02 | 3.62 | 0.80 | 453.07 | 456.1 | 453.02 | 0 |
1723842000 | 452.4 | 2.91 | 0.65 | 449.77 | 453.45 | 449.35 | 0 |
1723755600 | 449.49 | -0.95 | -0.21 | 450.67 | 450.87 | 446.68 | 0 |
1723669200 | 450.44 | -0.88 | -0.19 | 451.34 | 452.53 | 447.8 | 0 |
1723582800 | 451.32 | 3.5 | 0.78 | 448.79 | 451.59 | 448.34 | 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