DJ US Airlines Total Stock Market (DWCAIR)
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 | 1950.44 | 37.22 | 1.95 | 1929.35 | 1972.11 | 1929.35 | 0 |
1730408400 | 1913.22 | -43.35 | -2.22 | 1947.51 | 1969.16 | 1912.63 | 0 |
1730322000 | 1956.57 | 39.04 | 2.04 | 1912.65 | 1966.31 | 1912.65 | 0 |
1730235600 | 1917.53 | 26.3 | 1.39 | 1870.64 | 1920.89 | 1862.58 | 0 |
1730149200 | 1891.23 | 45.36 | 2.46 | 1896.19 | 1916.97 | 1891.06 | 0 |
1729890000 | 1845.87 | -2.78 | -0.15 | 1860.84 | 1873.39 | 1834.47 | 0 |
1729803600 | 1848.65 | -16.12 | -0.86 | 1886.97 | 1897.62 | 1822.38 | 0 |
1729717200 | 1864.77 | -6.79 | -0.36 | 1865 | 1876.57 | 1845.28 | 0 |
1729630800 | 1871.56 | 3.17 | 0.17 | 1868.39 | 1879.26 | 1842.4 | 0 |
1729544400 | 1868.39 | -16.78 | -0.89 | 1863.06 | 1875.72 | 1852.15 | 0 |
1729285200 | 1885.17 | 30.34 | 1.64 | 1859.68 | 1896.5 | 1846.91 | 0 |
1729198800 | 1854.83 | -15.88 | -0.85 | 1852.34 | 1871.11 | 1843.91 | 0 |
1729112400 | 1870.71 | 112.38 | 6.39 | 1777.87 | 1880.71 | 1777.87 | 0 |
1729026000 | 1758.33 | 2.38 | 0.14 | 1781.38 | 1797.9 | 1752.78 | 0 |
1728939600 | 1755.95 | 30.65 | 1.78 | 1733.15 | 1762.72 | 1722.85 | 0 |
1728680400 | 1725.3 | 31.22 | 1.84 | 1683.24 | 1729.54 | 1675.31 | 0 |
1728594000 | 1694.08 | -8.36 | -0.49 | 1680.24 | 1710.64 | 1665.73 | 0 |
1728507600 | 1702.44 | 0.01 | 0.00 | 1712.32 | 1737.28 | 1696 | 0 |
1728421200 | 1702.43 | 16.64 | 0.99 | 1704.37 | 1729.81 | 1700.22 | 0 |
1728334800 | 1685.79 | 0.35 | 0.02 | 1683.1 | 1697.99 | 1668.72 | 0 |
1728075600 | 1685.44 | 68.42 | 4.23 | 1681.19 | 1708.2 | 1658.19 | 0 |
1727989200 | 1617.02 | -10.64 | -0.65 | 1629.34 | 1642.54 | 1601.13 | 0 |
1727902800 | 1627.66 | -18.03 | -1.10 | 1632 | 1633.98 | 1609.1199 | 0 |
1727816400 | 1645.69 | -18.91 | -1.14 | 1660.52 | 1665.47 | 1613.47 | 0 |
1727730000 | 1664.6 | -15.44 | -0.92 | 1676.6 | 1684.75 | 1652.18 | 0 |
1727470800 | 1680.04 | -11.71 | -0.69 | 1696.25 | 1716.57 | 1677.1 | 0 |
1727384400 | 1691.75 | 100.49 | 6.32 | 1647.38 | 1705.78 | 1647.38 | 0 |
1727298000 | 1591.26 | -2.53 | -0.16 | 1597.33 | 1622.32 | 1589.59 | 0 |
1727211600 | 1593.79 | 20.91 | 1.33 | 1582.9 | 1596.71 | 1569.42 | 0 |
1727125200 | 1572.88 | 11.91 | 0.76 | 1560.24 | 1580.6 | 1548.97 | 0 |
1726866000 | 1560.97 | -2.55 | -0.16 | 1561.41 | 1569.03 | 1548 | 0 |
1726779600 | 1563.52 | 1.85 | 0.12 | 1592.8699 | 1595.1099 | 1557.4 | 0 |
1726693200 | 1561.67 | 5.49 | 0.35 | 1560.83 | 1594.75 | 1550.13 | 0 |
1726606800 | 1556.18 | 26.08 | 1.70 | 1549.69 | 1582.93 | 1545.4 | 0 |
1726520400 | 1530.1 | 6.49 | 0.43 | 1524.95 | 1540.22 | 1522.8699 | 0 |
1726261200 | 1523.6099 | 15.84 | 1.05 | 1530.4 | 1545.25 | 1517.14 | 0 |
1726174800 | 1507.77 | 12.83 | 0.86 | 1509.39 | 1547.67 | 1461.8 | 0 |
1726088400 | 1494.94 | 3.65 | 0.24 | 1491.65 | 1496.93 | 1468.69 | 0 |
1726002000 | 1491.29 | -13.11 | -0.87 | 1509.74 | 1509.74 | 1461.58 | 0 |
1725915600 | 1504.4 | 50.75 | 3.49 | 1473.21 | 1511.1199 | 1470.43 | 0 |
1725656400 | 1453.65 | 0.91 | 0.06 | 1450.85 | 1480.71 | 1434.3 | 0 |
1725570000 | 1452.74 | 14.66 | 1.02 | 1455.56 | 1495.6199 | 1450.1099 | 0 |
1725483600 | 1438.08 | 1.47 | 0.10 | 1432.66 | 1455.07 | 1428.93 | 0 |
1725397200 | 1436.6099 | 0.47 | 0.03 | 1430.81 | 1450.67 | 1429.88 | 0 |
1725051600 | 1436.14 | 25.08 | 1.78 | 1422.81 | 1445.65 | 1420.13 | 0 |
1724965200 | 1411.06 | 28.09 | 2.03 | 1394.82 | 1425.03 | 1394.82 | 0 |
1724878800 | 1382.97 | -16.46 | -1.18 | 1397.21 | 1401.51 | 1371.89 | 0 |
1724792400 | 1399.43 | 3.93 | 0.28 | 1399.78 | 1409.7 | 1382.24 | 0 |
1724706000 | 1395.5 | -10.67 | -0.76 | 1413.17 | 1417.03 | 1391.69 | 0 |
1724446800 | 1406.17 | 48.98 | 3.61 | 1368.76 | 1408.51 | 1362.74 | 0 |
1724360400 | 1357.19 | -6.8 | -0.50 | 1369.95 | 1375.8 | 1355.55 | 0 |
1724274000 | 1363.99 | 6.42 | 0.47 | 1366.8599 | 1370.02 | 1357.44 | 0 |
1724187600 | 1357.57 | -10.38 | -0.76 | 1368.94 | 1373.27 | 1356.21 | 0 |
1724101200 | 1367.95 | 14.6 | 1.08 | 1361.51 | 1372.66 | 1355.65 | 0 |
1723842000 | 1353.35 | -9.46 | -0.69 | 1357.04 | 1361.38 | 1346.8599 | 0 |
1723755600 | 1362.81 | 56.44 | 4.32 | 1336.66 | 1367.25 | 1336.66 | 0 |
1723669200 | 1306.3699 | -16.7 | -1.26 | 1331.95 | 1334.55 | 1305.3599 | 0 |
1723582800 | 1323.07 | 13.17 | 1.01 | 1314.91 | 1326.16 | 1306.6099 | 0 |
1723496400 | 1309.9 | -20.91 | -1.57 | 1318.22 | 1324.6 | 1308.95 | 0 |
1723237200 | 1330.81 | -2.97 | -0.22 | 1334.91 | 1339.32 | 1319.25 | 0 |
1723150800 | 1333.78 | 67.23 | 5.31 | 1282.4 | 1336.63 | 1282.34 | 0 |
1723064400 | 1266.55 | -14.76 | -1.15 | 1301.3 | 1313.1099 | 1266.01 | 0 |
1722978000 | 1281.31 | 23.56 | 1.87 | 1276.1199 | 1301.91 | 1258.1099 | 0 |
1722891600 | 1257.75 | -63.15 | -4.78 | 1253.14 | 1290 | 1239.46 | 0 |
1722632400 | 1320.9 | -66.95 | -4.82 | 1355.48 | 1355.48 | 1315.9 | 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