DJ US Health Care Total Return (DJUSHCT)
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 |
---|---|---|---|---|---|---|---|
1730757600 | 2648.31 | -16.31 | -0.61 | 2664.62 | 2668.6 | 2644.21 | 0 |
1730494800 | 2664.62 | 16.61 | 0.63 | 2648.01 | 2675.52 | 2648.01 | 0 |
1730408400 | 2648.01 | -23.4 | -0.88 | 2671.5 | 2671.5 | 2647.89 | 0 |
1730322000 | 2671.41 | -4.18 | -0.16 | 2675.59 | 2675.59 | 2628.9899 | 0 |
1730235600 | 2675.59 | -5.64 | -0.21 | 2681.23 | 2690.83 | 2674.9699 | 0 |
1730149200 | 2681.23 | 5.12 | 0.19 | 2676.11 | 2693.2199 | 2676.11 | 0 |
1729890000 | 2676.11 | -15.09 | -0.56 | 2691.2 | 2701.05 | 2673.04 | 0 |
1729803600 | 2691.2 | -18.34 | -0.68 | 2709.54 | 2720.14 | 2690.95 | 0 |
1729717200 | 2709.54 | -13.81 | -0.51 | 2723.35 | 2723.35 | 2695.77 | 0 |
1729630800 | 2723.35 | -4.77 | -0.17 | 2728.12 | 2728.38 | 2711.59 | 0 |
1729544400 | 2728.12 | -32.43 | -1.17 | 2760.93 | 2760.93 | 2725.39 | 0 |
1729285200 | 2760.55 | 13.59 | 0.49 | 2746.9699 | 2767.19 | 2742.23 | 0 |
1729198800 | 2746.96 | -16.49 | -0.60 | 2763.45 | 2763.45 | 2745.32 | 0 |
1729112400 | 2763.45 | 8.74 | 0.32 | 2751.29 | 2768.9 | 2744.64 | 0 |
1729026000 | 2754.71 | -30.77 | -1.10 | 2787.18 | 2787.18 | 2751.46 | 0 |
1728939600 | 2785.48 | 14.12 | 0.51 | 2771.36 | 2790.63 | 2764.95 | 0 |
1728680400 | 2771.36 | 22.51 | 0.82 | 2748.85 | 2773.14 | 2748.85 | 0 |
1728594000 | 2748.85 | -8.3 | -0.30 | 2757.15 | 2757.15 | 2741.56 | 0 |
1728507600 | 2757.15 | 26.2 | 0.96 | 2730.95 | 2758.95 | 2727.35 | 0 |
1728421200 | 2730.95 | 14.41 | 0.53 | 2716.54 | 2734.9699 | 2716.54 | 0 |
1728334800 | 2716.54 | -15.41 | -0.56 | 2731.95 | 2737.52 | 2712.08 | 0 |
1728075600 | 2731.95 | 4.54 | 0.17 | 2728.01 | 2736.7 | 2717.27 | 0 |
1727989200 | 2727.41 | -26.41 | -0.96 | 2753.82 | 2753.82 | 2722.56 | 0 |
1727902800 | 2753.82 | -4.78 | -0.17 | 2758.6 | 2761.23 | 2735.2 | 0 |
1727816400 | 2758.6 | -14.78 | -0.53 | 2773.42 | 2778.7399 | 2747.44 | 0 |
1727730000 | 2773.38 | 16.84 | 0.61 | 2756.73 | 2774.54 | 2749.1 | 0 |
1727470800 | 2756.54 | -1.09 | -0.04 | 2758.14 | 2776.31 | 2756.07 | 0 |
1727384400 | 2757.63 | 10.15 | 0.37 | 2747.48 | 2759.05 | 2742.15 | 0 |
1727298000 | 2747.48 | -26.15 | -0.94 | 2773.63 | 2784.76 | 2745.78 | 0 |
1727211600 | 2773.63 | -6.23 | -0.22 | 2779.86 | 2779.86 | 2763.56 | 0 |
1727125200 | 2779.86 | -8.22 | -0.29 | 2788.08 | 2794.81 | 2775.88 | 0 |
1726866000 | 2788.08 | -11.14 | -0.40 | 2796.34 | 2798.86 | 2781.38 | 0 |
1726779600 | 2799.2199 | 11.42 | 0.41 | 2787.8 | 2811.75 | 2787.8 | 0 |
1726693200 | 2787.8 | -2.97 | -0.11 | 2790.77 | 2814.96 | 2777.31 | 0 |
1726606800 | 2790.77 | -26.77 | -0.95 | 2817.54 | 2817.54 | 2781.36 | 0 |
1726520400 | 2817.54 | 17.18 | 0.61 | 2802.2 | 2823.41 | 2802.2 | 0 |
1726261200 | 2800.36 | 7.46 | 0.27 | 2791.58 | 2807.9 | 2791.58 | 0 |
1726174800 | 2792.9 | 8.3 | 0.30 | 2784.6 | 2795.08 | 2757.19 | 0 |
1726088400 | 2784.6 | -4.73 | -0.17 | 2789.33 | 2789.33 | 2740.02 | 0 |
1726002000 | 2789.33 | 11.82 | 0.43 | 2777.69 | 2790.93 | 2770.06 | 0 |
1725915600 | 2777.51 | 19.88 | 0.72 | 2757.75 | 2786.41 | 2754.73 | 0 |
1725656400 | 2757.63 | -13.88 | -0.50 | 2771.51 | 2791.13 | 2752.36 | 0 |
1725570000 | 2771.51 | -36.09 | -1.29 | 2807.62 | 2807.62 | 2758.16 | 0 |
1725483600 | 2807.6 | -3.6 | -0.13 | 2811.38 | 2817.9 | 2793.4899 | 0 |
1725397200 | 2811.2 | -9.98 | -0.35 | 2821.19 | 2828.93 | 2803.75 | 0 |
1725051600 | 2821.18 | 17.59 | 0.63 | 2803.73 | 2822.13 | 2791.61 | 0 |
1724965200 | 2803.59 | 8.17 | 0.29 | 2795.45 | 2817.01 | 2792.35 | 0 |
1724878800 | 2795.42 | 1.45 | 0.05 | 2793.9699 | 2807.9 | 2782.9899 | 0 |
1724792400 | 2793.9699 | 5.12 | 0.18 | 2790.2199 | 2799.87 | 2782.91 | 0 |
1724706000 | 2788.85 | -4.06 | -0.15 | 2792.91 | 2802.67 | 2786.61 | 0 |
1724446800 | 2792.91 | 16.34 | 0.59 | 2776.64 | 2793.4 | 2776.64 | 0 |
1724360400 | 2776.57 | -2.86 | -0.10 | 2779.43 | 2790.42 | 2764.4699 | 0 |
1724274000 | 2779.43 | 8.07 | 0.29 | 2771.36 | 2784.41 | 2767.71 | 0 |
1724187600 | 2771.36 | 8.78 | 0.32 | 2762.58 | 2785.82 | 2761.57 | 0 |
1724101200 | 2762.58 | 19.68 | 0.72 | 2742.9 | 2763.33 | 2741.42 | 0 |
1723842000 | 2742.9 | 1.24 | 0.05 | 2742.29 | 2747.29 | 2731.19 | 0 |
1723755600 | 2741.66 | 19.04 | 0.70 | 2723.14 | 2742.85 | 2723.14 | 0 |
1723669200 | 2722.62 | 9.26 | 0.34 | 2713.36 | 2724.4 | 2705.67 | 0 |
1723582800 | 2713.36 | 32.87 | 1.23 | 2680.4899 | 2716.08 | 2680.4899 | 0 |
1723496400 | 2680.4899 | -10.15 | -0.38 | 2689.6 | 2694.88 | 2674.42 | 0 |
1723237200 | 2690.64 | 11.08 | 0.41 | 2679.56 | 2698.11 | 2678.3 | 0 |
1723150800 | 2679.56 | 60.67 | 2.32 | 2618.89 | 2680.78 | 2618.89 | 0 |
1723064400 | 2618.89 | -27.06 | -1.02 | 2650.16 | 2658.23 | 2612.13 | 0 |
1722978000 | 2645.95 | 12.68 | 0.48 | 2633.27 | 2679.3 | 2633.27 | 0 |
1722891600 | 2633.27 | -72.07 | -2.66 | 2705.34 | 2705.34 | 2620.82 | 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