DJ US MidCap (DJUSM)
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 |
---|---|---|---|---|---|---|---|
1731362400 | 1950.8 | 15.64 | 0.81 | 1943.56 | 1956.88 | 1942.69 | 0 |
1731103200 | 1935.16 | 13.28 | 0.69 | 1920.48 | 1939.39 | 1920.48 | 0 |
1731016800 | 1921.88 | 6.88 | 0.36 | 1920.23 | 1926.74 | 1916.52 | 0 |
1730930400 | 1915 | 54.33 | 2.92 | 1896.99 | 1916.59 | 1894.18 | 0 |
1730844000 | 1860.67 | 28.85 | 1.57 | 1835.92 | 1860.77 | 1835.13 | 0 |
1730757600 | 1831.82 | 0.08 | 0.00 | 1830.43 | 1840.12 | 1825.73 | 0 |
1730494800 | 1831.74 | 2.47 | 0.14 | 1836.54 | 1850.06 | 1830.83 | 0 |
1730408400 | 1829.27 | -22.62 | -1.22 | 1843.66 | 1847.19 | 1829.26 | 0 |
1730322000 | 1851.89 | -3.3 | -0.18 | 1850.35 | 1863.49 | 1850.35 | 0 |
1730235600 | 1855.19 | -5.32 | -0.29 | 1854.53 | 1861.28 | 1849.67 | 0 |
1730149200 | 1860.51 | 9.15 | 0.49 | 1858.96 | 1865.38 | 1857.73 | 0 |
1729890000 | 1851.36 | -6.95 | -0.37 | 1868.4 | 1871.06 | 1849.41 | 0 |
1729803600 | 1858.31 | 0.12 | 0.01 | 1863.82 | 1865.51 | 1853.67 | 0 |
1729717200 | 1858.19 | -7.33 | -0.39 | 1860.52 | 1865.58 | 1847.57 | 0 |
1729630800 | 1865.52 | -7.65 | -0.41 | 1865.15 | 1868.52 | 1857.19 | 0 |
1729544400 | 1873.17 | -13.48 | -0.71 | 1885.05 | 1887.52 | 1868.27 | 0 |
1729285200 | 1886.65 | 5.83 | 0.31 | 1885.36 | 1887.95 | 1877.14 | 0 |
1729198800 | 1880.82 | -0.47 | -0.02 | 1887.58 | 1888 | 1878.3 | 0 |
1729112400 | 1881.29 | 11.86 | 0.63 | 1873.23 | 1883.04 | 1872.24 | 0 |
1729026000 | 1869.43 | -7.64 | -0.41 | 1878.36 | 1885.66 | 1868.41 | 0 |
1728939600 | 1877.07 | 14.1 | 0.76 | 1864.69 | 1878.5 | 1861.56 | 0 |
1728680400 | 1862.97 | 19.59 | 1.06 | 1846.31 | 1865.38 | 1846.31 | 0 |
1728594000 | 1843.38 | -2.9 | -0.16 | 1841.98 | 1848.32 | 1839.16 | 0 |
1728507600 | 1846.28 | 13.88 | 0.76 | 1831.75 | 1847.72 | 1829.97 | 0 |
1728421200 | 1832.4 | 6.31 | 0.35 | 1828.36 | 1834.26 | 1823.63 | 0 |
1728334800 | 1826.09 | -14.7 | -0.80 | 1833.82 | 1834.11 | 1819.36 | 0 |
1728075600 | 1840.79 | 14.92 | 0.82 | 1837.05 | 1841.18 | 1825.77 | 0 |
1727989200 | 1825.87 | -6.1 | -0.33 | 1825.97 | 1829.3 | 1818.44 | 0 |
1727902800 | 1831.97 | -0.96 | -0.05 | 1826.77 | 1835.6 | 1823.23 | 0 |
1727816400 | 1832.93 | -9.96 | -0.54 | 1842.44 | 1842.8 | 1824.7 | 0 |
1727730000 | 1842.89 | 2.96 | 0.16 | 1836.06 | 1843.71 | 1826.11 | 0 |
1727470800 | 1839.93 | 5.12 | 0.28 | 1840.78 | 1847.8 | 1837.2 | 0 |
1727384400 | 1834.81 | 11.27 | 0.62 | 1833.39 | 1840.65 | 1830.39 | 0 |
1727298000 | 1823.54 | -10.1 | -0.55 | 1837.01 | 1837.21 | 1820.79 | 0 |
1727211600 | 1833.64 | 0.69 | 0.04 | 1836.21 | 1836.87 | 1830.43 | 0 |
1727125200 | 1832.95 | 8.73 | 0.48 | 1828.7 | 1833.66 | 1826.78 | 0 |
1726866000 | 1824.22 | -3.94 | -0.22 | 1823.74 | 1824.86 | 1814.09 | 0 |
1726779600 | 1828.16 | 24.14 | 1.34 | 1829.96 | 1832.74 | 1819.35 | 0 |
1726693200 | 1804.02 | -4.98 | -0.28 | 1810.82 | 1825.92 | 1802.9 | 0 |
1726606800 | 1809 | 4.65 | 0.26 | 1809.39 | 1818.49 | 1804.31 | 0 |
1726520400 | 1804.35 | 11.78 | 0.66 | 1799.33 | 1806.74 | 1794.62 | 0 |
1726261200 | 1792.57 | 16.81 | 0.95 | 1781.92 | 1795.88 | 1781.82 | 0 |
1726174800 | 1775.76 | 11.49 | 0.65 | 1764.13 | 1777.15 | 1756.65 | 0 |
1726088400 | 1764.27 | 5 | 0.28 | 1754.67 | 1765.47 | 1725.95 | 0 |
1726002000 | 1759.27 | 1.69 | 0.10 | 1760.31 | 1760.65 | 1744.82 | 0 |
1725915600 | 1757.58 | 19.19 | 1.10 | 1748.23 | 1765.13 | 1747.65 | 0 |
1725656400 | 1738.39 | -21.56 | -1.23 | 1761.68 | 1769.86 | 1735.99 | 0 |
1725570000 | 1759.95 | -11.34 | -0.64 | 1771.61 | 1771.78 | 1751.68 | 0 |
1725483600 | 1771.29 | -4.46 | -0.25 | 1771.57 | 1780.66 | 1765.74 | 0 |
1725397200 | 1775.75 | -30.53 | -1.69 | 1796.51 | 1798.95 | 1768.94 | 0 |
1725051600 | 1806.28 | 16.26 | 0.91 | 1796.87 | 1807.13 | 1786.05 | 0 |
1724965200 | 1790.02 | 9.06 | 0.51 | 1788.37 | 1802.05 | 1780.76 | 0 |
1724878800 | 1780.96 | -5.98 | -0.33 | 1785.02 | 1789.18 | 1773.33 | 0 |
1724792400 | 1786.94 | 0.2 | 0.01 | 1782.06 | 1787.86 | 1780.38 | 0 |
1724706000 | 1786.74 | -2.91 | -0.16 | 1794.34 | 1799.23 | 1784.99 | 0 |
1724446800 | 1789.65 | 21.84 | 1.24 | 1778.19 | 1792.33 | 1774.55 | 0 |
1724360400 | 1767.81 | -6.63 | -0.37 | 1776.14 | 1779.57 | 1764.98 | 0 |
1724274000 | 1774.44 | 16.11 | 0.92 | 1764.36 | 1774.57 | 1761.9 | 0 |
1724187600 | 1758.33 | -9.37 | -0.53 | 1766.25 | 1768.03 | 1755.88 | 0 |
1724101200 | 1767.7 | 14.02 | 0.80 | 1755.36 | 1767.72 | 1754.77 | 0 |
1723842000 | 1753.68 | 4.31 | 0.25 | 1747.24 | 1754.82 | 1745.57 | 0 |
1723755600 | 1749.37 | 23.88 | 1.38 | 1741.3 | 1751.59 | 1738.78 | 0 |
1723669200 | 1725.49 | 6 | 0.35 | 1722.33 | 1729.09 | 1719.03 | 0 |
1723582800 | 1719.49 | 17.77 | 1.04 | 1707.23 | 1721.3 | 1703.44 | 0 |
1723496400 | 1701.72 | -8.81 | -0.52 | 1711.27 | 1712.19 | 1698.6 | 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