DJ US Industrial and Office REITs (DJUSIO)
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 | 106.4 | -0.22 | -0.21 | 108.13 | 108.34 | 106.38 | 14605213 |
1730408400 | 106.62 | -2.48 | -2.27 | 108.5 | 108.95 | 106.6 | 18161615 |
1730322000 | 109.1 | 0.1 | 0.09 | 109.29 | 110.56 | 108.89 | 16113114 |
1730235600 | 109 | -1.9 | -1.71 | 110.72 | 110.99 | 109 | 15622783 |
1730149200 | 110.9 | 0.35 | 0.32 | 111.33 | 111.59 | 110.48 | 13823002 |
1729890000 | 110.55 | -2.21 | -1.96 | 112.67 | 112.8 | 110.47 | 14363325 |
1729803600 | 112.76 | -0.34 | -0.30 | 112.85 | 113.39 | 112.33 | 13421033 |
1729717200 | 113.1 | 1.16 | 1.04 | 111.95 | 113.33 | 111.87 | 15229244 |
1729630800 | 111.94 | 0.8 | 0.72 | 110.97 | 112.47 | 110.84 | 15300317 |
1729544400 | 111.14 | -3.65 | -3.18 | 113.51 | 113.89 | 111.1 | 17878318 |
1729285200 | 114.79 | 0.4 | 0.35 | 114.6 | 114.79 | 113.89 | 15435328 |
1729198800 | 114.39 | -2.99 | -2.55 | 116.33 | 116.95 | 114.39 | 23868532 |
1729112400 | 117.38 | 4.07 | 3.59 | 114.55 | 117.65 | 113.72 | 19109118 |
1729026000 | 113.31 | 1.11 | 0.99 | 112.71 | 114.7 | 112.71 | 18476671 |
1728939600 | 112.2 | 0.41 | 0.37 | 111.52 | 112.58 | 111.1 | 9782360 |
1728680400 | 111.79 | 1.61 | 1.46 | 110.63 | 111.88 | 110.31 | 10451829 |
1728594000 | 110.18 | -0.5 | -0.45 | 110.08 | 110.99 | 109.44 | 14512292 |
1728507600 | 110.68 | -0.15 | -0.14 | 110.17 | 111 | 109.84 | 15718222 |
1728421200 | 110.83 | -0.34 | -0.31 | 111.32 | 111.68 | 110 | 13439336 |
1728334800 | 111.17 | -1.95 | -1.72 | 112.21 | 112.37 | 110.57 | 13848641 |
1728075600 | 113.12 | 0.23 | 0.20 | 112.58 | 113.37 | 111.72 | 13273181 |
1727989200 | 112.89 | -1.28 | -1.12 | 113.72 | 113.76 | 112.37 | 13126064 |
1727902800 | 114.17 | -0.53 | -0.46 | 113.26 | 114.23 | 112.71 | 12978383 |
1727816400 | 114.7 | -1.55 | -1.33 | 116.36 | 116.4 | 113.96 | 14593970 |
1727730000 | 116.25 | 0.29 | 0.25 | 114.95 | 116.3 | 114.9 | 18194617 |
1727470800 | 115.96 | 0.3 | 0.26 | 116.51 | 117.43 | 115.81 | 14666511 |
1727384400 | 115.66 | -0.42 | -0.36 | 116.66 | 116.97 | 115.36 | 15437980 |
1727298000 | 116.08 | -1.32 | -1.12 | 117.65 | 117.76 | 115.69 | 14379895 |
1727211600 | 117.4 | 0.24 | 0.20 | 117.17 | 118.14 | 116.55 | 18708036 |
1727125200 | 117.16 | 1.12 | 0.97 | 116.87 | 117.55 | 116.69 | 16590670 |
1726866000 | 116.04 | -2.43 | -2.05 | 117.69 | 117.89 | 115.91 | 54749515 |
1726779600 | 118.47 | 1.35 | 1.15 | 118.76 | 119.07 | 117.54 | 22966325 |
1726693200 | 117.12 | -0.74 | -0.63 | 118.05 | 118.8 | 116.76 | 25769467 |
1726606800 | 117.86 | -0.43 | -0.36 | 118.48 | 118.87 | 117.4 | 23838790 |
1726520400 | 118.29 | 0.08 | 0.07 | 118.49 | 118.64 | 117.36 | 21367692 |
1726261200 | 118.21 | 0.63 | 0.54 | 118.4 | 119.27 | 117.87 | 20903089 |
1726174800 | 117.58 | 0.26 | 0.22 | 117.69 | 117.89 | 116.17 | 22815013 |
1726088400 | 117.32 | -0.92 | -0.78 | 116.72 | 117.59 | 115.07 | 20254657 |
1726002000 | 118.24 | 1.22 | 1.04 | 117.4 | 118.31 | 116.75 | 16160512 |
1725915600 | 117.02 | 1.88 | 1.63 | 115.46 | 117.61 | 115.06 | 20911022 |
1725656400 | 115.14 | -0.54 | -0.47 | 115.86 | 116.23 | 114.29 | 16529721 |
1725570000 | 115.68 | -0.51 | -0.44 | 116.78 | 117.08 | 115.33 | 16373476 |
1725483600 | 116.19 | -0.07 | -0.06 | 116.46 | 117.92 | 115.53 | 15864687 |
1725397200 | 116.26 | -0.12 | -0.10 | 115.25 | 116.65 | 115.15 | 18632116 |
1725051600 | 116.38 | 1.79 | 1.56 | 115.11 | 116.47 | 114.38 | 20735571 |
1724965200 | 114.59 | -1.01 | -0.87 | 115.54 | 115.58 | 113.98 | 17232310 |
1724878800 | 115.6 | -1.52 | -1.30 | 116.84 | 117.27 | 114.69 | 15275490 |
1724792400 | 117.12 | 0.14 | 0.12 | 116.37 | 117.22 | 116.22 | 14454272 |
1724706000 | 116.98 | 0.02 | 0.02 | 117.83 | 118.03 | 116.8 | 20907278 |
1724446800 | 116.96 | 2.62 | 2.29 | 114.98 | 117.28 | 114.64 | 19255582 |
1724360400 | 114.34 | 0.8 | 0.70 | 113.61 | 114.37 | 113.31 | 14272410 |
1724274000 | 113.54 | 0.53 | 0.47 | 113.13 | 113.78 | 112.46 | 15291696 |
1724187600 | 113.01 | -0.55 | -0.48 | 113.29 | 113.69 | 112.35 | 15716683 |
1724101200 | 113.56 | 1.71 | 1.53 | 112.1 | 113.6 | 111.96 | 14754686 |
1723842000 | 111.85 | -1.07 | -0.95 | 112.59 | 113.04 | 111.2 | 16200632 |
1723755600 | 112.92 | 1.06 | 0.95 | 112.74 | 113.58 | 111.85 | 17267008 |
1723669200 | 111.86 | 0.32 | 0.29 | 111.64 | 112.57 | 111.16 | 14066268 |
1723582800 | 111.54 | 2.09 | 1.91 | 110.38 | 111.71 | 109.99 | 17030998 |
1723496400 | 109.45 | -1.81 | -1.63 | 111.08 | 111.08 | 108.59 | 17205759 |
1723237200 | 111.26 | -0.15 | -0.13 | 111.67 | 111.76 | 110.15 | 19393654 |
1723150800 | 111.41 | 1.72 | 1.57 | 110.41 | 111.76 | 109.56 | 23265878 |
1723064400 | 109.69 | -0.85 | -0.77 | 111.23 | 112.72 | 109.62 | 26849203 |
1722978000 | 110.54 | 2.42 | 2.24 | 108.26 | 111.86 | 107.82 | 26110927 |
1722891600 | 108.12 | -4.1 | -3.65 | 108.23 | 111.52 | 107.69 | 27994141 |
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