DJ US Aerospace and Defense (DJUSAE)
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 |
---|---|---|---|---|---|---|---|
1730494800 | 2091.02 | 3.41 | 0.16 | 2090.78 | 2112.62 | 2090.13 | 39501175 |
1730408400 | 2087.61 | -35.19 | -1.66 | 2121.37 | 2121.37 | 2085.54 | 53909583 |
1730322000 | 2122.8 | -0.85 | -0.04 | 2117.37 | 2139.15 | 2117.2399 | 71662691 |
1730235600 | 2123.65 | -19.13 | -0.89 | 2134.58 | 2138.28 | 2123.29 | 86604945 |
1730149200 | 2142.78 | -20.67 | -0.96 | 2165.4 | 2168.69 | 2142.27 | 41736904 |
1729890000 | 2163.45 | 3.27 | 0.15 | 2168.27 | 2181.32 | 2158.76 | 26880665 |
1729803600 | 2160.18 | -22.96 | -1.05 | 2175.89 | 2181.51 | 2160.05 | 30494339 |
1729717200 | 2183.14 | 7.5 | 0.34 | 2175.9 | 2199.11 | 2175.9 | 41562331 |
1729630800 | 2175.64 | -74.94 | -3.33 | 2245.98 | 2245.98 | 2165.36 | 41450408 |
1729544400 | 2250.58 | 10.54 | 0.47 | 2241.73 | 2260.93 | 2235.56 | 32509135 |
1729285200 | 2240.04 | 0.97 | 0.04 | 2241.4899 | 2245.3 | 2230.52 | 23223193 |
1729198800 | 2239.07 | 4.11 | 0.18 | 2243.9899 | 2246.05 | 2234.42 | 21310284 |
1729112400 | 2234.96 | 22.6 | 1.02 | 2210.51 | 2235.16 | 2210.07 | 23889251 |
1729026000 | 2212.36 | -9.72 | -0.44 | 2227.69 | 2238.02 | 2209.09 | 32155072 |
1728939600 | 2222.08 | 10.75 | 0.49 | 2211.61 | 2225.1 | 2207.06 | 22442312 |
1728680400 | 2211.33 | 34 | 1.56 | 2181.19 | 2211.65 | 2181.19 | 22204506 |
1728594000 | 2177.33 | -21.82 | -0.99 | 2192.64 | 2192.64 | 2172.43 | 24647634 |
1728507600 | 2199.15 | 3.43 | 0.16 | 2193.13 | 2205.15 | 2181.48 | 25226693 |
1728421200 | 2195.7199 | 1.09 | 0.05 | 2200.67 | 2206.96 | 2190.91 | 20461455 |
1728334800 | 2194.63 | -5.73 | -0.26 | 2196.82 | 2209.79 | 2186.94 | 21796391 |
1728075600 | 2200.36 | 12.35 | 0.56 | 2191.64 | 2200.36 | 2177.7199 | 21892448 |
1727989200 | 2188.01 | -15.84 | -0.72 | 2205.84 | 2207.63 | 2185.45 | 24562672 |
1727902800 | 2203.85 | -3.28 | -0.15 | 2206.18 | 2217.81 | 2196.87 | 21061180 |
1727816400 | 2207.13 | 27.87 | 1.28 | 2179.44 | 2220.07 | 2160.09 | 36197872 |
1727730000 | 2179.26 | 13.75 | 0.63 | 2163.52 | 2180.34 | 2152.34 | 32177114 |
1727470800 | 2165.51 | 9.5 | 0.44 | 2156.57 | 2171.01 | 2152.82 | 28280641 |
1727384400 | 2156.01 | -15.15 | -0.70 | 2173.55 | 2177.05 | 2156.01 | 29722921 |
1727298000 | 2171.16 | -6.24 | -0.29 | 2181.17 | 2187.96 | 2167.54 | 27231714 |
1727211600 | 2177.4 | -4.88 | -0.22 | 2181.54 | 2181.54 | 2165.9899 | 25981469 |
1727125200 | 2182.28 | 25.24 | 1.17 | 2157.14 | 2186.27 | 2155.16 | 30395275 |
1726866000 | 2157.04 | 10.18 | 0.47 | 2146.34 | 2160.37 | 2136.37 | 71710885 |
1726779600 | 2146.86 | 17.4 | 0.82 | 2152.36 | 2155.59 | 2132.78 | 29252603 |
1726693200 | 2129.46 | 1.57 | 0.07 | 2133 | 2154.52 | 2126.14 | 26426449 |
1726606800 | 2127.89 | -8.63 | -0.40 | 2128.71 | 2132.81 | 2114.21 | 26156565 |
1726520400 | 2136.52 | 12.62 | 0.59 | 2130.45 | 2147.52 | 2115.05 | 30860560 |
1726261200 | 2123.9 | 17.75 | 0.84 | 2104.45 | 2133.16 | 2100.59 | 40326034 |
1726174800 | 2106.15 | 22.34 | 1.07 | 2082.46 | 2107.89 | 2078.45 | 21302297 |
1726088400 | 2083.81 | -4.59 | -0.22 | 2081.75 | 2085.52 | 2042.08 | 23788984 |
1726002000 | 2088.4 | -7.19 | -0.34 | 2106.21 | 2106.21 | 2076.81 | 22011207 |
1725915600 | 2095.59 | 44.24 | 2.16 | 2067.18 | 2102.9699 | 2067.18 | 27308542 |
1725656400 | 2051.35 | -31.31 | -1.50 | 2084.53 | 2095.61 | 2048.57 | 25713453 |
1725570000 | 2082.66 | -20.31 | -0.97 | 2102.92 | 2105.27 | 2068.5 | 22708887 |
1725483600 | 2102.9699 | 16.83 | 0.81 | 2085.62 | 2108.04 | 2085.62 | 24557621 |
1725397200 | 2086.14 | -67.07 | -3.11 | 2144.17 | 2148.46 | 2080.64 | 39358540 |
1725051600 | 2153.21 | 13.34 | 0.62 | 2139.45 | 2155.61 | 2128.57 | 27105163 |
1724965200 | 2139.87 | 20.53 | 0.97 | 2124.45 | 2157.23 | 2122.4899 | 20821545 |
1724878800 | 2119.34 | 9.93 | 0.47 | 2113.12 | 2131.83 | 2109.75 | 21846421 |
1724792400 | 2109.41 | 6.69 | 0.32 | 2102.68 | 2111.8 | 2089.3 | 18108867 |
1724706000 | 2102.7199 | -4.65 | -0.22 | 2108.78 | 2115.8 | 2097.09 | 22085785 |
1724446800 | 2107.37 | 10.48 | 0.50 | 2100.32 | 2116.5 | 2094.39 | 20098749 |
1724360400 | 2096.89 | -0.31 | -0.01 | 2099.15 | 2106.18 | 2090.59 | 15384358 |
1724274000 | 2097.2 | 3.66 | 0.17 | 2098.03 | 2101.59 | 2089.27 | 18487995 |
1724187600 | 2093.54 | -13.37 | -0.63 | 2106.44 | 2106.44 | 2084.28 | 24422894 |
1724101200 | 2106.91 | 7.44 | 0.35 | 2097.75 | 2107 | 2096.06 | 20142171 |
1723842000 | 2099.4699 | 5.33 | 0.25 | 2093.66 | 2103.51 | 2089.53 | 23209717 |
1723755600 | 2094.14 | 23.34 | 1.13 | 2076.26 | 2094.51 | 2076.26 | 24461866 |
1723669200 | 2070.8 | 5.81 | 0.28 | 2063.27 | 2073.2399 | 2058.8 | 22300595 |
1723582800 | 2064.9899 | 13.46 | 0.66 | 2054.92 | 2065.34 | 2040.12 | 24396204 |
1723496400 | 2051.53 | -1.24 | -0.06 | 2054 | 2060.4899 | 2043.16 | 25673695 |
1723237200 | 2052.77 | 10.05 | 0.49 | 2045.69 | 2054.17 | 2033.71 | 20363666 |
1723150800 | 2042.72 | 38.09 | 1.90 | 2012.22 | 2046.98 | 2010.98 | 30097915 |
1723064400 | 2004.63 | 4.48 | 0.22 | 2015.73 | 2041.84 | 2003.47 | 28275404 |
1722978000 | 2000.15 | 7.74 | 0.39 | 2001.58 | 2029.4 | 1999.37 | 27174019 |
1722891600 | 1992.41 | -26.92 | -1.33 | 2002.73 | 2003.18 | 1965.54 | 39014987 |
1722632400 | 2019.33 | -51.85 | -2.50 | 2049.9 | 2056.21 | 1998.86 | 38596169 |
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