
DJ US Biotechnology Total Return (DJUSBTT)
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 |
---|---|---|---|---|---|---|---|
1740434400 | 3631.34 | 28.89 | 0.80 | 3602.45 | 3655.81 | 3599.15 | 0 |
1740175200 | 3602.45 | 4.84 | 0.13 | 3597.61 | 3623.67 | 3596.85 | 0 |
1740088800 | 3597.61 | 37.32 | 1.05 | 3560.49 | 3600.68 | 3560.49 | 0 |
1740002400 | 3560.29 | 38.51 | 1.09 | 3521.78 | 3563.03 | 3517.96 | 0 |
1739916000 | 3521.78 | 11.61 | 0.33 | 3510.17 | 3544.48 | 3502.47 | 0 |
1739570400 | 3510.17 | -15.52 | -0.44 | 3528.5 | 3548.48 | 3507.43 | 0 |
1739484000 | 3525.69 | -4.56 | -0.13 | 3530.25 | 3545.28 | 3506.41 | 0 |
1739397600 | 3530.25 | 10.09 | 0.29 | 3520.16 | 3533.98 | 3494.38 | 0 |
1739311200 | 3520.16 | -30.61 | -0.86 | 3550.77 | 3550.77 | 3509.1 | 0 |
1739224800 | 3550.77 | -41.91 | -1.17 | 3592.68 | 3594.98 | 3537.7 | 0 |
1738965600 | 3592.68 | -59.38 | -1.63 | 3652.09 | 3660.5 | 3591.26 | 0 |
1738879200 | 3652.06 | -32.76 | -0.89 | 3684.82 | 3693.73 | 3647.82 | 0 |
1738792800 | 3684.82 | 54.83 | 1.51 | 3629.99 | 3695.95 | 3629.99 | 0 |
1738706400 | 3629.99 | -1.44 | -0.04 | 3631.43 | 3637.62 | 3591.82 | 0 |
1738620000 | 3631.43 | 5.06 | 0.14 | 3626.37 | 3653.98 | 3591.4 | 0 |
1738360800 | 3626.37 | 29.82 | 0.83 | 3596.55 | 3680.85 | 3596.52 | 0 |
1738274400 | 3596.55 | 52.76 | 1.49 | 3543.79 | 3612.55 | 3543.79 | 0 |
1738188000 | 3543.79 | -56.68 | -1.57 | 3600.47 | 3600.47 | 3529.86 | 0 |
1738101600 | 3600.47 | -18.39 | -0.51 | 3629.53 | 3643.84 | 3599.34 | 0 |
1738015200 | 3618.86 | 61.59 | 1.73 | 3557.27 | 3619.73 | 3557.27 | 0 |
1737756000 | 3557.27 | -12.04 | -0.34 | 3569.31 | 3574.92 | 3546.81 | 0 |
1737669600 | 3569.31 | 30.86 | 0.87 | 3538.45 | 3569.8 | 3499.06 | 0 |
1737583200 | 3538.45 | -12.5 | -0.35 | 3550.95 | 3557.36 | 3527.87 | 0 |
1737496800 | 3550.95 | 68.59 | 1.97 | 3482.36 | 3551.38 | 3482.36 | 0 |
1737151200 | 3482.36 | -16 | -0.46 | 3498.38 | 3518.39 | 3481.38 | 0 |
1737064800 | 3498.36 | 20.09 | 0.58 | 3476.68 | 3501.63 | 3450.78 | 0 |
1736978400 | 3478.27 | 8.82 | 0.25 | 3475.73 | 3516.6 | 3446.11 | 0 |
1736892000 | 3469.45 | -39.7 | -1.13 | 3509.15 | 3512.62 | 3449.43 | 0 |
1736805600 | 3509.15 | 62.12 | 1.80 | 3447.03 | 3512.05 | 3436.56 | 0 |
1736546400 | 3447.03 | -41.96 | -1.20 | 3488.99 | 3488.99 | 3435.01 | 0 |
1736373600 | 3488.99 | -6.11 | -0.17 | 3496.12 | 3496.12 | 3455.14 | 0 |
1736287200 | 3495.1 | 25.18 | 0.73 | 3469.92 | 3530.97 | 3469.92 | 0 |
1736200800 | 3469.92 | 5.53 | 0.16 | 3464.39 | 3498.62 | 3449.67 | 0 |
1735941600 | 3464.39 | 38.21 | 1.12 | 3426.18 | 3476.52 | 3426.18 | 0 |
1735855200 | 3426.18 | 9.92 | 0.29 | 3416.26 | 3450.72 | 3412.22 | 0 |
1735682400 | 3416.26 | 15.82 | 0.47 | 3400.6 | 3431.99 | 3396.1 | 0 |
1735596000 | 3400.44 | -44.36 | -1.29 | 3444.8 | 3444.8 | 3386.13 | 0 |
1735336800 | 3444.8 | -15.36 | -0.44 | 3460.54 | 3464.4 | 3430.54 | 0 |
1735250400 | 3460.16 | -0.79 | -0.02 | 3460.95 | 3462.6 | 3439.93 | 0 |
1735077600 | 3460.95 | 19.73 | 0.57 | 3441.22 | 3460.95 | 3424.47 | 0 |
1734991200 | 3441.22 | 26.11 | 0.76 | 3415.11 | 3443.17 | 3398.22 | 0 |
1734732000 | 3415.11 | 44.15 | 1.31 | 3370.96 | 3443.3 | 3365.53 | 0 |
1734645600 | 3370.96 | -33.49 | -0.98 | 3404.45 | 3404.45 | 3338.81 | 0 |
1734559200 | 3404.45 | -101.89 | -2.91 | 3506.34 | 3509.58 | 3403.28 | 0 |
1734472800 | 3506.34 | 15.65 | 0.45 | 3490.69 | 3532.79 | 3478.57 | 0 |
1734386400 | 3490.69 | -2.91 | -0.08 | 3493.6 | 3519.28 | 3486.82 | 0 |
1734127200 | 3493.6 | -12.48 | -0.36 | 3508.49 | 3508.49 | 3471.63 | 0 |
1734040800 | 3506.08 | -30 | -0.85 | 3536.08 | 3538.07 | 3505.26 | 0 |
1733954400 | 3536.08 | -10.59 | -0.30 | 3546.67 | 3564.6 | 3531.32 | 0 |
1733868000 | 3546.67 | -20.87 | -0.58 | 3567.54 | 3576.1 | 3528.7 | 0 |
1733781600 | 3567.54 | 36.94 | 1.05 | 3530.6 | 3583.32 | 3525.81 | 0 |
1733522400 | 3530.6 | 22.77 | 0.65 | 3507.83 | 3545.73 | 3507.83 | 0 |
1733436000 | 3507.83 | -33.12 | -0.94 | 3531.66 | 3531.66 | 3503.1 | 0 |
1733349600 | 3540.95 | -14.4 | -0.41 | 3555.35 | 3558.08 | 3513.72 | 0 |
1733263200 | 3555.35 | -21.8 | -0.61 | 3577.15 | 3579.61 | 3554.46 | 0 |
1733176800 | 3577.15 | 0.15 | 0.00 | 3572.48 | 3584.58 | 3549.38 | 0 |
1732917600 | 3577 | 10.1 | 0.28 | 3566.9 | 3589.11 | 3563.52 | 0 |
1732744800 | 3566.9 | 32.52 | 0.92 | 3534.38 | 3582.55 | 3534.38 | 0 |
1732658400 | 3534.38 | 10.67 | 0.30 | 3523.71 | 3537.24 | 3461.91 | 0 |
1732572000 | 3523.71 | 27.99 | 0.80 | 3495.72 | 3550.14 | 3495.72 | 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