DJ US Financials (DJUSFN)
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 | 985.64 | -1.47 | -0.15 | 989.82 | 996.57 | 985.29 | 531159381 |
1730408400 | 987.11 | -14.35 | -1.43 | 999.51 | 1001.4 | 987 | 646537212 |
1730322000 | 1001.46 | 4.5 | 0.45 | 999.34 | 1008.79 | 998.39 | 583489155 |
1730235600 | 996.96 | -5.65 | -0.56 | 1001.55 | 1003.32 | 996.94 | 634328655 |
1730149200 | 1002.61 | 10.31 | 1.04 | 997.72 | 1003.92 | 997.72 | 522515686 |
1729890000 | 992.3 | -10.46 | -1.04 | 1006.56 | 1008.51 | 990.69 | 485404008 |
1729803600 | 1002.76 | 1.44 | 0.14 | 1001.25 | 1003.86 | 997.67 | 512932403 |
1729717200 | 1001.32 | -0.44 | -0.04 | 1000.29 | 1003.43 | 996.68 | 508210587 |
1729630800 | 1001.76 | -0.92 | -0.09 | 999.4 | 1003.47 | 995.45 | 497735666 |
1729544400 | 1002.68 | -11.52 | -1.14 | 1012.01 | 1013.5 | 1001.75 | 497413233 |
1729285200 | 1014.2 | 1.12 | 0.11 | 1014.39 | 1015.63 | 1008.8 | 532550748 |
1729198800 | 1013.08 | 2.51 | 0.25 | 1014 | 1016.04 | 1012.2 | 580509651 |
1729112400 | 1010.57 | 11.96 | 1.20 | 1001.42 | 1011.28 | 1001.35 | 575546428 |
1729026000 | 998.61 | 4.24 | 0.43 | 1001.57 | 1008.77 | 997.75 | 686802160 |
1728939600 | 994.37 | 6.49 | 0.66 | 989.48 | 995.54 | 987.36 | 525464490 |
1728680400 | 987.88 | 17.9 | 1.85 | 975.48 | 988.98 | 975.31 | 518709741 |
1728594000 | 969.98 | -3.63 | -0.37 | 974.57 | 974.85 | 966.78 | 419751965 |
1728507600 | 973.61 | 7.6 | 0.79 | 965.04 | 975.13 | 963.94 | 443012876 |
1728421200 | 966.01 | 4.28 | 0.45 | 965.11 | 967.83 | 963 | 450272939 |
1728334800 | 961.73 | -11.76 | -1.21 | 971.56 | 971.99 | 957.54 | 445265861 |
1728075600 | 973.49 | 12.74 | 1.33 | 967 | 973.83 | 963.25 | 492119843 |
1727989200 | 960.75 | -4.92 | -0.51 | 963.57 | 963.82 | 956.81 | 404578401 |
1727902800 | 965.67 | 0.25 | 0.03 | 963.68 | 968.2 | 960.48 | 429899421 |
1727816400 | 965.42 | -6.22 | -0.64 | 970.74 | 970.74 | 959.94 | 493381222 |
1727730000 | 971.64 | 3.22 | 0.33 | 966.39 | 972.21 | 961.66 | 495022365 |
1727470800 | 968.42 | 3.45 | 0.36 | 967.93 | 973.66 | 966.14 | 441557043 |
1727384400 | 964.97 | 2.71 | 0.28 | 965.04 | 967.86 | 961.89 | 502162101 |
1727298000 | 962.26 | -5.47 | -0.57 | 969.07 | 969.6 | 960.56 | 467287346 |
1727211600 | 967.73 | -7.04 | -0.72 | 973.14 | 973.14 | 965.29 | 490346913 |
1727125200 | 974.77 | 2.35 | 0.24 | 974.57 | 978.72 | 972.73 | 469574731 |
1726866000 | 972.42 | -2.79 | -0.29 | 972.6 | 973.37 | 968.55 | 1198435527 |
1726779600 | 975.21 | 9.22 | 0.95 | 975.34 | 977.45 | 968.52 | 745049042 |
1726693200 | 965.99 | -2.37 | -0.24 | 969.08 | 976.97 | 964.97 | 672097762 |
1726606800 | 968.36 | 2.9 | 0.30 | 966.79 | 972.8 | 965.8 | 562673719 |
1726520400 | 965.46 | 10.28 | 1.08 | 959.43 | 966.02 | 959.05 | 564832919 |
1726261200 | 955.18 | 5.13 | 0.54 | 953.57 | 957.55 | 952.8 | 609580289 |
1726174800 | 950.05 | 2.05 | 0.22 | 948.26 | 951.55 | 942.69 | 608358250 |
1726088400 | 948 | -3.43 | -0.36 | 946.42 | 948.78 | 928.86 | 594657051 |
1726002000 | 951.43 | -5.31 | -0.56 | 959.9 | 959.9 | 941.22 | 677011789 |
1725915600 | 956.74 | 12.27 | 1.30 | 950.09 | 961.94 | 950.09 | 595275048 |
1725656400 | 944.47 | -12.68 | -1.32 | 957.01 | 960.77 | 941.66 | 604496599 |
1725570000 | 957.15 | -8.67 | -0.90 | 969.32 | 970.27 | 953.29 | 519102346 |
1725483600 | 965.82 | 0.45 | 0.05 | 966.13 | 972.52 | 961.33 | 519713615 |
1725397200 | 965.37 | -6.83 | -0.70 | 967.42 | 973.67 | 960.99 | 560566852 |
1725051600 | 972.2 | 9.16 | 0.95 | 965.47 | 973 | 961.42 | 597340368 |
1724965200 | 963.04 | 5.47 | 0.57 | 960.89 | 966.46 | 953.84 | 496036986 |
1724878800 | 957.57 | 1.72 | 0.18 | 955.03 | 962.38 | 952.05 | 463700129 |
1724792400 | 955.85 | 3.78 | 0.40 | 951.77 | 956.37 | 951.3 | 426581481 |
1724706000 | 952.07 | 1.5 | 0.16 | 954.19 | 957.98 | 950.73 | 478845061 |
1724446800 | 950.57 | 11.84 | 1.26 | 942.93 | 952.58 | 941.28 | 607305426 |
1724360400 | 938.73 | 3.93 | 0.42 | 935.13 | 939.07 | 934.64 | 462680836 |
1724274000 | 934.8 | 0.12 | 0.01 | 936.11 | 936.58 | 929.38 | 458304405 |
1724187600 | 934.68 | -3.74 | -0.40 | 937.57 | 937.99 | 932.76 | 443525888 |
1724101200 | 938.42 | 5.78 | 0.62 | 933.18 | 938.44 | 933.18 | 454630929 |
1723842000 | 932.64 | 5.07 | 0.55 | 927.16 | 932.83 | 927.16 | 461325769 |
1723755600 | 927.57 | 7 | 0.76 | 927.99 | 931.64 | 925.2 | 532636293 |
1723669200 | 920.57 | 9.91 | 1.09 | 912.52 | 921.94 | 912.52 | 444183081 |
1723582800 | 910.66 | 7.49 | 0.83 | 907.69 | 911.08 | 902.72 | 471451322 |
1723496400 | 903.17 | -4.86 | -0.54 | 909.23 | 910.96 | 901.17 | 532338634 |
1723237200 | 908.03 | 3.66 | 0.40 | 904.41 | 910.3 | 900.5 | 435800637 |
1723150800 | 904.37 | 13.56 | 1.52 | 895.33 | 905.63 | 895.33 | 565873228 |
1723064400 | 890.81 | -1.37 | -0.15 | 899.6 | 908.58 | 890.22 | 633772586 |
1722978000 | 892.18 | 13.19 | 1.50 | 880.4 | 902.4 | 879.36 | 673658101 |
1722891600 | 878.99 | -26.8 | -2.96 | 892.16 | 892.16 | 874.69 | 934108911 |
1722632400 | 905.79 | -19.75 | -2.13 | 915.51 | 919.32 | 899.14 | 902799019 |
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