DJ US Gold Mining (DJUSPM)
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 |
---|---|---|---|---|---|---|---|
1731103200 | 114.72 | 0.11 | 0.10 | 114.29 | 114.8 | 113.34 | 11670072 |
1731016800 | 114.61 | 2.26 | 2.01 | 114.2 | 115.2 | 113.01 | 15272664 |
1730930400 | 112.35 | -3.66 | -3.15 | 115.14 | 115.14 | 109.98 | 21451135 |
1730844000 | 116.01 | 0.73 | 0.63 | 115.56 | 116.16 | 115.34 | 8622530 |
1730757600 | 115.28 | 0.84 | 0.73 | 114.51 | 115.58 | 113.93 | 10535963 |
1730494800 | 114.44 | -0.68 | -0.59 | 115.43 | 116.59 | 114.17 | 13155087 |
1730408400 | 115.12 | -3.78 | -3.18 | 117.4 | 117.53 | 114.53 | 16772933 |
1730322000 | 118.9 | -2.14 | -1.77 | 120.57 | 120.57 | 118.12 | 14530000 |
1730235600 | 121.04 | -0.51 | -0.42 | 122.63 | 123.33 | 120.69 | 17459589 |
1730149200 | 121.55 | -0.49 | -0.40 | 121.73 | 122.65 | 121.03 | 16581495 |
1729890000 | 122.04 | -1.89 | -1.53 | 121.03 | 123.13 | 118.96 | 29960592 |
1729803600 | 123.93 | -15.93 | -11.39 | 140.04 | 140.04 | 123.18 | 39266481 |
1729717200 | 139.86 | -2.69 | -1.89 | 141.81 | 141.9 | 139.62 | 12445395 |
1729630800 | 142.55 | 2.68 | 1.92 | 140.06 | 142.57 | 140.06 | 9769911 |
1729544400 | 139.87 | 0.08 | 0.06 | 142.01 | 142.44999 | 139.37 | 11193123 |
1729285200 | 139.79 | 2.97 | 2.17 | 137 | 140.66 | 136.91999 | 11187133 |
1729198800 | 136.82 | 1.38 | 1.02 | 136.57 | 137.77 | 135.97999 | 8926930 |
1729112400 | 135.44 | 1.51 | 1.13 | 134.27 | 137.41999 | 134.27 | 10968044 |
1729026000 | 133.93 | 2.08 | 1.58 | 131.83 | 134.16999 | 131.53 | 9089679 |
1728939600 | 131.85 | 1.08 | 0.83 | 129.91 | 131.91 | 129.63 | 6552828 |
1728680400 | 130.77 | 2.12 | 1.65 | 129.69999 | 131.41 | 129.69999 | 11057392 |
1728594000 | 128.65 | 2 | 1.58 | 126.88 | 128.88 | 126.54 | 9784054 |
1728507600 | 126.65 | 0.11 | 0.09 | 126.39 | 126.75 | 124.52 | 7271521 |
1728421200 | 126.54 | -0.54 | -0.42 | 125.59 | 126.68 | 125.16 | 9747421 |
1728334800 | 127.08 | -1.05 | -0.82 | 127.27 | 127.33 | 126.03 | 7507103 |
1728075600 | 128.13 | 0.15 | 0.12 | 127.59 | 129.35 | 126.89 | 9031086 |
1727989200 | 127.98 | -2.09 | -1.61 | 128.72 | 128.88 | 127.19 | 8201057 |
1727902800 | 130.07 | -0.37 | -0.28 | 130.21 | 131.69999 | 129.62 | 8629932 |
1727816400 | 130.44 | 1.74 | 1.35 | 129.94 | 132.34 | 129.69 | 12823839 |
1727730000 | 128.69999 | -1.57 | -1.21 | 129.83 | 129.83 | 127.65 | 15892717 |
1727470800 | 130.27 | -4.24 | -3.15 | 134.24 | 134.24 | 130.15 | 12407771 |
1727384400 | 134.51 | 0.67 | 0.50 | 133.97999 | 135.63 | 133.1 | 10905963 |
1727298000 | 133.84 | -1.13 | -0.84 | 134.93 | 136 | 133.59 | 11230696 |
1727211600 | 134.97 | 2.93 | 2.22 | 132.51 | 135.56 | 131.57 | 11398733 |
1727125200 | 132.04 | 0.32 | 0.24 | 132.22 | 134.68 | 132.04 | 11327949 |
1726866000 | 131.72 | 2.34 | 1.81 | 131.3 | 132.18 | 130.43 | 22871977 |
1726779600 | 129.38 | 1.17 | 0.91 | 129.01 | 131.16999 | 127.61 | 12343676 |
1726693200 | 128.21 | -0.45 | -0.35 | 128.72999 | 132.97999 | 127.83 | 11010826 |
1726606800 | 128.66 | -0.6 | -0.46 | 128.49 | 129.77 | 127.3 | 8391538 |
1726520400 | 129.26 | -1.42 | -1.09 | 130.24 | 130.66 | 128.87 | 8233559 |
1726261200 | 130.68 | 2.18 | 1.70 | 129.91 | 131.76 | 129.91 | 10861354 |
1726174800 | 128.5 | 4.67 | 3.77 | 125.52 | 129.4 | 125.26 | 13695572 |
1726088400 | 123.83 | -1 | -0.80 | 123.83 | 123.92 | 121.83 | 8254164 |
1726002000 | 124.83 | 0.28 | 0.22 | 124.78 | 124.92 | 122.78 | 10003397 |
1725915600 | 124.55 | 0.96 | 0.78 | 124.26 | 125.63 | 124.21 | 5799443 |
1725656400 | 123.59 | -3.47 | -2.73 | 127.28 | 128.1 | 123.34 | 7870175 |
1725570000 | 127.06 | 0.89 | 0.71 | 127.64 | 128.87 | 126.75 | 7281457 |
1725483600 | 126.17 | -1.21 | -0.95 | 126.64 | 127.12 | 125.02 | 9025321 |
1725397200 | 127.38 | -3.11 | -2.38 | 130.04 | 130.04 | 125.42 | 9583331 |
1725051600 | 130.49 | -0.3 | -0.23 | 130.02 | 131.69 | 129.57 | 9788151 |
1724965200 | 130.79 | 2.93 | 2.29 | 128.13 | 131.36 | 128.13 | 7748764 |
1724878800 | 127.86 | -2.22 | -1.71 | 127.87 | 128.28 | 126.89 | 6972452 |
1724792400 | 130.08 | 0.42 | 0.32 | 128.37 | 130.18 | 127.9 | 5914493 |
1724706000 | 129.66 | 0.51 | 0.39 | 129.38999 | 130.35 | 129.24 | 6218924 |
1724446800 | 129.15 | 1.63 | 1.28 | 128.51 | 129.84 | 128.03 | 6142076 |
1724360400 | 127.52 | -2.08 | -1.60 | 127.52 | 128.13 | 126.31 | 8015080 |
1724274000 | 129.6 | 1.16 | 0.90 | 128.72 | 129.99 | 127.5 | 7281519 |
1724187600 | 128.44 | 0.92 | 0.72 | 127.94 | 129.79 | 127.58 | 7853142 |
1724101200 | 127.52 | 1.97 | 1.57 | 125.2 | 127.83 | 124.79 | 7847473 |
1723842000 | 125.55 | 2.72 | 2.21 | 123.23 | 125.8 | 123.01 | 10927066 |
1723755600 | 122.83 | 0.1 | 0.08 | 123.09 | 123.31 | 120.83 | 7186260 |
1723669200 | 122.73 | 0.11 | 0.09 | 122.12 | 123.21 | 120.9 | 8772086 |
1723582800 | 122.62 | 1.16 | 0.96 | 121.19 | 123.45 | 120.78 | 8460268 |
1723496400 | 121.46 | 2.25 | 1.89 | 119.82 | 122.34 | 119.61 | 7870620 |
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