DJ US Multiutilities (DJUSMU)
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 | 264.64 | -4.6 | -1.71 | 270.22 | 271.43 | 264.37 | 32869680 |
1730408400 | 269.24 | 0.8 | 0.30 | 268.22 | 271.81 | 268.16 | 32285227 |
1730322000 | 268.44 | 0.57 | 0.21 | 268.83999 | 269.8 | 267.26 | 27751962 |
1730235600 | 267.87 | -5.67 | -2.07 | 271.69 | 271.69 | 267.85 | 26669443 |
1730149200 | 273.54 | 1.71 | 0.63 | 272.7 | 274.55 | 272.56 | 19455087 |
1729890000 | 271.83 | -4.42 | -1.60 | 277.29 | 277.37 | 271.70999 | 21070435 |
1729803600 | 276.25 | -0.99 | -0.36 | 277.58 | 278.56 | 275.43 | 19622724 |
1729717200 | 277.24 | 3.36 | 1.23 | 274.23 | 277.24 | 273.79 | 23983833 |
1729630800 | 273.88 | -0.81 | -0.29 | 273.36 | 274.41 | 271.5 | 24594346 |
1729544400 | 274.69 | -1.04 | -0.38 | 276.05 | 276.64999 | 273.6 | 22074951 |
1729285200 | 275.73 | 1.2 | 0.44 | 274.8 | 275.94 | 273.02 | 27605366 |
1729198800 | 274.52999 | -1.07 | -0.39 | 275.72 | 276.01 | 273.70999 | 30906465 |
1729112400 | 275.6 | 5.35 | 1.98 | 271.39 | 275.98 | 270.73 | 29070884 |
1729026000 | 270.25 | 2.27 | 0.85 | 269.87 | 272.56 | 269.39999 | 28073310 |
1728939600 | 267.98 | 2.81 | 1.06 | 265.13 | 268.27999 | 264.8 | 19177994 |
1728680400 | 265.17 | 1.67 | 0.63 | 263.11 | 265.33 | 262.33999 | 22850810 |
1728594000 | 263.5 | -2.12 | -0.80 | 266.07 | 267.62 | 263.44 | 25716674 |
1728507600 | 265.62 | -1.07 | -0.40 | 266.25 | 267.89 | 264.38 | 22523719 |
1728421200 | 266.69 | 0.57 | 0.21 | 267.12 | 268.63 | 266.64 | 26411646 |
1728334800 | 266.12 | -4.72 | -1.74 | 269.87 | 269.87 | 265.95999 | 37030043 |
1728075600 | 270.83999 | -0.19 | -0.07 | 268.45 | 271.14 | 267.83 | 26673870 |
1727989200 | 271.02999 | -0.5 | -0.18 | 271.99 | 272.51 | 270.16 | 22178186 |
1727902800 | 271.52999 | -0.37 | -0.14 | 269.85 | 272.07 | 269.49 | 23417895 |
1727816400 | 271.89999 | 2.02 | 0.75 | 270.05 | 272.95999 | 268.86 | 26347812 |
1727730000 | 269.88 | 2.04 | 0.76 | 268.41 | 270.08999 | 266.26 | 25675858 |
1727470800 | 267.83999 | 2.24 | 0.84 | 266.52999 | 268.85 | 266.38 | 20541720 |
1727384400 | 265.6 | -0.87 | -0.33 | 265.14 | 268.20999 | 265.08 | 22204811 |
1727298000 | 266.47 | 0.58 | 0.22 | 267.17 | 267.33999 | 264.26 | 24681390 |
1727211600 | 265.89 | -2.19 | -0.82 | 266.79 | 269.63 | 265.63 | 26287104 |
1727125200 | 268.08 | 2.08 | 0.78 | 266.76 | 268.76 | 265.91 | 26466518 |
1726866000 | 266 | 3.48 | 1.33 | 263.47 | 266.3 | 262.85 | 62650295 |
1726779600 | 262.52 | -1.88 | -0.71 | 263.38 | 263.39999 | 260.54 | 29440924 |
1726693200 | 264.39999 | -2.31 | -0.87 | 266.25 | 267.26 | 262.67 | 21880567 |
1726606800 | 266.70999 | -0.44 | -0.16 | 266.95999 | 267.79 | 266.06 | 23328573 |
1726520400 | 267.14999 | 1.83 | 0.69 | 266.86 | 268.27 | 265.99 | 22532833 |
1726261200 | 265.32 | 3.27 | 1.25 | 262.02999 | 265.33 | 261.49 | 23265938 |
1726174800 | 262.05 | 0.27 | 0.10 | 261.95 | 262.86 | 260.52 | 27265759 |
1726088400 | 261.77999 | -0.91 | -0.35 | 261.89999 | 261.95999 | 258.55 | 33052033 |
1726002000 | 262.69 | 0.64 | 0.24 | 262.52 | 264.62 | 261.52 | 30965260 |
1725915600 | 262.05 | 2.54 | 0.98 | 259.98 | 262.08999 | 259.04 | 28007104 |
1725656400 | 259.51 | -2.17 | -0.83 | 261.79 | 262.74 | 259.45999 | 23525636 |
1725570000 | 261.68 | -0.96 | -0.37 | 264.69 | 264.77 | 260.73 | 25506962 |
1725483600 | 262.64 | 2.3 | 0.88 | 261.43 | 264.38 | 260.83 | 22675879 |
1725397200 | 260.33999 | 1.86 | 0.72 | 258.24 | 261.79 | 257.97 | 28397614 |
1725051600 | 258.48 | 1.03 | 0.40 | 257.22 | 258.76 | 256.42 | 37901099 |
1724965200 | 257.45 | 0.01 | 0.00 | 257.5 | 257.79 | 254.67 | 24308824 |
1724878800 | 257.44 | 0.62 | 0.24 | 257.33999 | 259.17 | 256.81 | 31526086 |
1724792400 | 256.82 | -1.73 | -0.67 | 258.29 | 259.14 | 256.62 | 25042183 |
1724706000 | 258.55 | 1.31 | 0.51 | 258.05 | 259.98 | 257.93 | 23226998 |
1724446800 | 257.24 | -0.04 | -0.02 | 258.02 | 258.42 | 256.56 | 20485976 |
1724360400 | 257.27999 | 1.11 | 0.43 | 256.04 | 257.3 | 255.77 | 26519079 |
1724274000 | 256.17 | 1.32 | 0.52 | 255 | 256.63 | 254.89 | 23540213 |
1724187600 | 254.85 | -0.43 | -0.17 | 255.38 | 256.41 | 254.25 | 20114510 |
1724101200 | 255.28 | 1.6 | 0.63 | 253.65 | 255.49 | 253.65 | 21354926 |
1723842000 | 253.68 | 1.38 | 0.55 | 252.98 | 254.7 | 252.09 | 37877961 |
1723755600 | 252.3 | -0.27 | -0.11 | 251.39 | 252.94 | 249.73 | 27020978 |
1723669200 | 252.57 | 0.62 | 0.25 | 251.16 | 254.03 | 250.31 | 26632356 |
1723582800 | 251.95 | 0.11 | 0.04 | 252.61 | 252.77 | 250.5 | 32749045 |
1723496400 | 251.84 | 1.42 | 0.57 | 250.47 | 251.92 | 249.67 | 26277501 |
1723237200 | 250.42 | 1.3 | 0.52 | 249.54 | 250.69 | 246.01 | 26118582 |
1723150800 | 249.12 | -0.63 | -0.25 | 248.91 | 250.68 | 247.88 | 36031928 |
1723064400 | 249.75 | 1.47 | 0.59 | 248.99 | 252.18 | 247.98 | 37806062 |
1722978000 | 248.28 | 0.19 | 0.08 | 247.91 | 250.58 | 247.69 | 36311412 |
1722891600 | 248.09 | -7.56 | -2.96 | 256.7 | 257.39 | 247.88 | 42734325 |
1722632400 | 255.65 | 0.69 | 0.27 | 258.20999 | 262.02999 | 252.79 | 52455813 |
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