
DJ US Containers and Packaging (DJUSCP)
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 | 487.69 | 0.13 | 0.03 | 487.99 | 490.53 | 484.94 | 49989848 |
1740175200 | 487.56 | -3.6 | -0.73 | 491.62 | 491.9 | 485.92 | 46139238 |
1740088800 | 491.16 | -1.14 | -0.23 | 491.63 | 491.63 | 484.66 | 49557148 |
1740002400 | 492.3 | -1.67 | -0.34 | 490.28 | 493.24 | 488.69 | 38317085 |
1739916000 | 493.97 | 6.44 | 1.32 | 487.55 | 494.48 | 486.64 | 41659932 |
1739570400 | 487.53 | -0.06 | -0.01 | 489.36 | 491.66 | 486.85 | 30192409 |
1739484000 | 487.59 | 10.31 | 2.16 | 480.74 | 488.13 | 480.74 | 43864298 |
1739397600 | 477.28 | -7.88 | -1.62 | 481.11 | 481.11 | 472.84 | 39609783 |
1739311200 | 485.16 | 1.06 | 0.22 | 482.77 | 485.59 | 481.24 | 37920978 |
1739224800 | 484.1 | -1.83 | -0.38 | 487.15 | 488.05 | 481.14 | 43718914 |
1738965600 | 485.93 | -6.31 | -1.28 | 491.82 | 491.82 | 485.67 | 73309451 |
1738879200 | 492.24 | 2.43 | 0.50 | 492.32 | 495.62 | 488.8 | 78884781 |
1738792800 | 489.81 | 2.01 | 0.41 | 489 | 494.04 | 485.68 | 87290263 |
1738706400 | 487.8 | -2.93 | -0.60 | 489.58 | 490.15 | 485.6 | 120245245 |
1738620000 | 490.73 | -2.04 | -0.41 | 487.4 | 491.81 | 481.11 | 62193382 |
1738360800 | 492.77 | -3.8 | -0.77 | 495.27 | 500.92 | 491.1 | 83248551 |
1738274400 | 496.57 | -2.56 | -0.51 | 500.47 | 500.47 | 491.65 | 46523181 |
1738188000 | 499.13 | -9.6 | -1.89 | 508.27 | 508.27 | 498.7 | 47044708 |
1738101600 | 508.73 | -3.99 | -0.78 | 509.73 | 511.77 | 507.08 | 32369609 |
1738015200 | 512.72 | 2.07 | 0.41 | 510.75 | 514.38 | 510.39 | 37649093 |
1737756000 | 510.65 | 1.67 | 0.33 | 509.98 | 511.86 | 507.83 | 34629812 |
1737669600 | 508.98 | 2.46 | 0.49 | 506.64 | 509.09 | 504.51 | 28486823 |
1737583200 | 506.52 | -2.98 | -0.58 | 508.45 | 508.45 | 505.38 | 32950293 |
1737496800 | 509.5 | 10.06 | 2.01 | 501.73 | 510.59 | 501.73 | 41166489 |
1737151200 | 499.44 | 2.82 | 0.57 | 496.94 | 501.87 | 496.94 | 33537305 |
1737064800 | 496.62 | 1.43 | 0.29 | 494.35 | 497.08 | 491.55 | 34819006 |
1736978400 | 495.19 | 2.74 | 0.56 | 497.39 | 501.35 | 492.48 | 45202688 |
1736892000 | 492.45 | 6.18 | 1.27 | 488.37 | 492.91 | 487.7 | 31969449 |
1736805600 | 486.27 | 6.38 | 1.33 | 479.6 | 486.34 | 477.51 | 33643881 |
1736546400 | 479.89 | -5.83 | -1.20 | 482.81 | 483.23 | 479.72 | 35469238 |
1736373600 | 485.72 | 1.8 | 0.37 | 482.37 | 486.09 | 478.55 | 28299970 |
1736287200 | 483.92 | -1.62 | -0.33 | 486.93 | 488.65 | 482.18 | 34755498 |
1736200800 | 485.54 | 3.21 | 0.67 | 484.07 | 490.3 | 484.07 | 39138181 |
1735941600 | 482.33 | -2.3 | -0.47 | 484.76 | 486.37 | 481.57 | 28051471 |
1735855200 | 484.63 | -5.15 | -1.05 | 491.75 | 492.69 | 482.94 | 28106547 |
1735682400 | 489.78 | 1.81 | 0.37 | 489.31 | 491.59 | 487.57 | 19113079 |
1735596000 | 487.97 | -6.02 | -1.22 | 491.82 | 491.82 | 485.08 | 20541945 |
1735336800 | 493.99 | -2.17 | -0.44 | 493.91 | 497.64 | 492.75 | 21461058 |
1735250400 | 496.16 | -0.83 | -0.17 | 495.38 | 498.13 | 494.73 | 23828735 |
1735077600 | 496.99 | 3.74 | 0.76 | 494.16 | 497.18 | 493.24 | 9946612 |
1734991200 | 493.25 | 2.14 | 0.44 | 489.47 | 493.51 | 487.62 | 29075189 |
1734732000 | 491.11 | 3.92 | 0.80 | 486.94 | 493.15 | 485.58 | 95016321 |
1734645600 | 487.19 | -1.78 | -0.36 | 489.87 | 494.51 | 487.16 | 36454232 |
1734559200 | 488.97 | -15.27 | -3.03 | 504.67 | 507.08 | 488.79 | 38180031 |
1734472800 | 504.24 | -6.46 | -1.26 | 508.14 | 509.21 | 503.31 | 41711197 |
1734386400 | 510.7 | -1.5 | -0.29 | 512.87 | 514.79 | 510.58 | 32623239 |
1734127200 | 512.2 | -0.87 | -0.17 | 511.6 | 513.29 | 509.54 | 23809050 |
1734040800 | 513.07 | 0.97 | 0.19 | 510.9 | 515.9 | 509.63 | 32459080 |
1733954400 | 512.1 | -1.44 | -0.28 | 515.26 | 515.88 | 511 | 30649685 |
1733868000 | 513.54 | -5.12 | -0.99 | 517.19 | 517.19 | 510.66 | 36033708 |
1733781600 | 518.66 | -0.74 | -0.14 | 521.26 | 524.47 | 518.05999 | 30747749 |
1733522400 | 519.4 | -1.76 | -0.34 | 522.69 | 524.25 | 518.25 | 26803580 |
1733436000 | 521.16 | -8.05 | -1.52 | 528.12 | 528.12 | 518.16999 | 38362847 |
1733349600 | 529.21 | -3.82 | -0.72 | 531.29999 | 531.29999 | 526.88 | 33381663 |
1733263200 | 533.03 | -1.17 | -0.22 | 533.91 | 534.72 | 530.36 | 24942882 |
1733176800 | 534.2 | -1.11 | -0.21 | 534.92999 | 534.92999 | 529.55999 | 43783608 |
1732917600 | 535.30999 | 2.36 | 0.44 | 533.37 | 536.1 | 531.94 | 27681403 |
1732744800 | 532.95 | -0.39 | -0.07 | 534.30999 | 537.79 | 531.80999 | 34348089 |
1732658400 | 533.34 | -3.54 | -0.66 | 536.45 | 536.45 | 530.09 | 32265719 |
1732572000 | 536.88 | 2.87 | 0.54 | 535.24 | 541.01 | 535.24 | 47993562 |
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