
DJ US Insurance (DJUSIR)
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 |
---|---|---|---|---|---|---|---|
1740002400 | 1362.1099 | 7.21 | 0.53 | 1353.32 | 1365.02 | 1352.34 | 40071540 |
1739916000 | 1354.9 | 8.78 | 0.65 | 1347.57 | 1357.16 | 1344.73 | 46011487 |
1739570400 | 1346.1199 | -15.15 | -1.11 | 1360.53 | 1361.09 | 1344.3699 | 49907074 |
1739484000 | 1361.27 | 16.04 | 1.19 | 1347.55 | 1361.81 | 1344.25 | 40647994 |
1739397600 | 1345.23 | -5.32 | -0.39 | 1343.43 | 1346.33 | 1334.8699 | 46517394 |
1739311200 | 1350.55 | 3.36 | 0.25 | 1349.01 | 1354.98 | 1340.38 | 44490698 |
1739224800 | 1347.19 | -8.83 | -0.65 | 1355.68 | 1357.1099 | 1344.99 | 45791061 |
1738965600 | 1356.02 | -2.56 | -0.19 | 1359.68 | 1361.45 | 1351.13 | 46569914 |
1738879200 | 1358.58 | 6.73 | 0.50 | 1360.26 | 1360.33 | 1348.63 | 53790118 |
1738792800 | 1351.85 | 9.2 | 0.69 | 1346.31 | 1351.99 | 1341.47 | 47566665 |
1738706400 | 1342.65 | -0.34 | -0.03 | 1339.3699 | 1353.09 | 1339.25 | 44995236 |
1738620000 | 1342.99 | 3.93 | 0.29 | 1328.04 | 1346.24 | 1318.4 | 47678173 |
1738360800 | 1339.06 | -12.83 | -0.95 | 1348.52 | 1354.6099 | 1338.96 | 59950107 |
1738274400 | 1351.89 | 8.95 | 0.67 | 1350.23 | 1355.63 | 1343.14 | 40267232 |
1738188000 | 1342.94 | -1.27 | -0.09 | 1336.57 | 1356.28 | 1336.17 | 44371496 |
1738101600 | 1344.21 | -12.83 | -0.95 | 1355.8599 | 1360.45 | 1341.15 | 42722570 |
1738015200 | 1357.04 | 35.28 | 2.67 | 1328.2 | 1357.3599 | 1327.9 | 45104524 |
1737756000 | 1321.76 | 4.07 | 0.31 | 1316.85 | 1321.8 | 1314.49 | 42028569 |
1737669600 | 1317.69 | -6.87 | -0.52 | 1323.19 | 1326.05 | 1314.38 | 44347674 |
1737583200 | 1324.56 | -8.39 | -0.63 | 1337.14 | 1337.95 | 1323.97 | 44262231 |
1737496800 | 1332.95 | 1.7 | 0.13 | 1335.41 | 1344.98 | 1330.01 | 46943299 |
1737151200 | 1331.25 | -5.15 | -0.39 | 1337.99 | 1344.1199 | 1331.07 | 54992955 |
1737064800 | 1336.4 | 19.02 | 1.44 | 1317.19 | 1337.59 | 1316.85 | 38645928 |
1736978400 | 1317.38 | 11.5 | 0.88 | 1319.96 | 1321.6099 | 1312.68 | 44088261 |
1736892000 | 1305.88 | 21.3 | 1.66 | 1286.24 | 1306.38 | 1281.54 | 43781129 |
1736805600 | 1284.58 | 10.28 | 0.81 | 1265.07 | 1286.05 | 1264.26 | 45927951 |
1736546400 | 1274.3 | -31.58 | -2.42 | 1284.74 | 1293.09 | 1267.73 | 62479988 |
1736373600 | 1305.88 | 6.09 | 0.47 | 1301.26 | 1307.67 | 1289.3599 | 46481105 |
1736287200 | 1299.79 | 6.9 | 0.53 | 1296.46 | 1309.65 | 1293.79 | 42255420 |
1736200800 | 1292.89 | -14.47 | -1.11 | 1308.22 | 1313.58 | 1291.6199 | 46289032 |
1735941600 | 1307.3599 | 3.94 | 0.30 | 1310.04 | 1310.92 | 1299.75 | 36150239 |
1735855200 | 1303.42 | -8.39 | -0.64 | 1317 | 1318.34 | 1299.3 | 34733596 |
1735682400 | 1311.81 | 3.12 | 0.24 | 1311.71 | 1315.45 | 1306.48 | 27880983 |
1735596000 | 1308.69 | -8.54 | -0.65 | 1306.83 | 1313.44 | 1297.6199 | 28078931 |
1735336800 | 1317.23 | -8.45 | -0.64 | 1318.22 | 1328.58 | 1313.04 | 31857232 |
1735250400 | 1325.68 | 3.68 | 0.28 | 1319.3 | 1326.68 | 1317.03 | 20714302 |
1735077600 | 1322 | 10.92 | 0.83 | 1312.45 | 1322.44 | 1308.76 | 14429729 |
1734991200 | 1311.08 | 2.92 | 0.22 | 1302.5 | 1312.15 | 1299.66 | 34439625 |
1734732000 | 1308.16 | 15.66 | 1.21 | 1289.08 | 1318.59 | 1285.8599 | 108301970 |
1734645600 | 1292.5 | 6.46 | 0.50 | 1291.99 | 1303.13 | 1290.8599 | 52891879 |
1734559200 | 1286.04 | -31.86 | -2.42 | 1317.01 | 1317.58 | 1285.6099 | 54667636 |
1734472800 | 1317.9 | -12.9 | -0.97 | 1321.28 | 1322.21 | 1315.26 | 48048412 |
1734386400 | 1330.8 | -5.42 | -0.41 | 1338.1 | 1341.4 | 1329.53 | 46874168 |
1734127200 | 1336.22 | 9.31 | 0.70 | 1334.63 | 1341.81 | 1331.65 | 41603752 |
1734040800 | 1326.91 | -1.72 | -0.13 | 1336.68 | 1340.6 | 1326.8599 | 48123666 |
1733954400 | 1328.63 | -1.62 | -0.12 | 1332.04 | 1333.71 | 1320.56 | 51258116 |
1733868000 | 1330.25 | -19.86 | -1.47 | 1346.1199 | 1346.1199 | 1323.13 | 58592268 |
1733781600 | 1350.1099 | -32.35 | -2.34 | 1377.2 | 1378.73 | 1348.72 | 51826273 |
1733522400 | 1382.46 | -15.44 | -1.10 | 1396.9 | 1400.98 | 1379.08 | 37223844 |
1733436000 | 1397.9 | 0.56 | 0.04 | 1400.29 | 1407.29 | 1396.28 | 37451345 |
1733349600 | 1397.34 | -4.83 | -0.34 | 1399 | 1401.26 | 1392.14 | 34575978 |
1733263200 | 1402.17 | -10.21 | -0.72 | 1416.05 | 1417.69 | 1398.96 | 42505067 |
1733176800 | 1412.38 | -14.45 | -1.01 | 1427.81 | 1429.6099 | 1408.28 | 38028391 |
1732917600 | 1426.83 | -2.22 | -0.16 | 1431.27 | 1434.9 | 1426.46 | 22916464 |
1732744800 | 1429.05 | 5.9 | 0.41 | 1425.97 | 1438.13 | 1425.52 | 33477421 |
1732658400 | 1423.15 | 10.72 | 0.76 | 1411.95 | 1424.72 | 1406.32 | 37430997 |
1732572000 | 1412.43 | 7.86 | 0.56 | 1407.28 | 1417.91 | 1404.3599 | 73255092 |
1732312800 | 1404.57 | 12.47 | 0.90 | 1391.92 | 1405.59 | 1391.92 | 36821157 |
1732226400 | 1392.1 | 22.71 | 1.66 | 1374.6199 | 1394.26 | 1370.33 | 40356952 |
1732140000 | 1369.39 | 3.73 | 0.27 | 1369.63 | 1371.98 | 1358.51 | 34230516 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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