DJ US Food Producers Total Stock Market (DWCFOP)
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 | 5701.84 | 6.53 | 0.11 | 5709.64 | 5725.1899 | 5692.83 | 0 |
1730408400 | 5695.31 | -48.19 | -0.84 | 5734.99 | 5763.06 | 5694.77 | 0 |
1730322000 | 5743.5 | -9.85 | -0.17 | 5721.75 | 5760.7299 | 5699.89 | 0 |
1730235600 | 5753.35 | -51.2 | -0.88 | 5780.6899 | 5811.36 | 5753.05 | 0 |
1730149200 | 5804.55 | 33.39 | 0.58 | 5785.12 | 5834.32 | 5778.7 | 0 |
1729890000 | 5771.16 | -29.18 | -0.50 | 5810.3 | 5820.99 | 5768.12 | 0 |
1729803600 | 5800.34 | -13.46 | -0.23 | 5811.9399 | 5832.08 | 5798.9799 | 0 |
1729717200 | 5813.8 | -24 | -0.41 | 5804.33 | 5833.38 | 5794.1899 | 0 |
1729630800 | 5837.8 | 10.04 | 0.17 | 5820.35 | 5844.68 | 5810.54 | 0 |
1729544400 | 5827.76 | -85.17 | -1.44 | 5910.34 | 5924.16 | 5824.03 | 0 |
1729285200 | 5912.93 | -1.71 | -0.03 | 5918.58 | 5919.85 | 5893.66 | 0 |
1729198800 | 5914.64 | -16.54 | -0.28 | 5943.49 | 5943.49 | 5899.22 | 0 |
1729112400 | 5931.18 | 14.72 | 0.25 | 5906.87 | 5950.47 | 5906.49 | 0 |
1729026000 | 5916.46 | 30.13 | 0.51 | 5895.64 | 5995.49 | 5893.11 | 0 |
1728939600 | 5886.33 | 17.5 | 0.30 | 5869.81 | 5888.92 | 5849.32 | 0 |
1728680400 | 5868.83 | 6.27 | 0.11 | 5877.85 | 5890.13 | 5858.77 | 0 |
1728594000 | 5862.56 | -0.71 | -0.01 | 5876.82 | 5895.41 | 5844.67 | 0 |
1728507600 | 5863.27 | -7.15 | -0.12 | 5873.84 | 5897.07 | 5846.79 | 0 |
1728421200 | 5870.42 | -6.01 | -0.10 | 5869.45 | 5876.75 | 5833.51 | 0 |
1728334800 | 5876.43 | -41.17 | -0.70 | 5903.52 | 5903.52 | 5868.32 | 0 |
1728075600 | 5917.6 | 45.46 | 0.77 | 5864.7299 | 5922.86 | 5864.7299 | 0 |
1727989200 | 5872.14 | -58.58 | -0.99 | 5904.72 | 5907.32 | 5850.47 | 0 |
1727902800 | 5930.72 | -74.45 | -1.24 | 5987.1899 | 5987.1899 | 5915.08 | 0 |
1727816400 | 6005.17 | 1.26 | 0.02 | 6004.4399 | 6029.99 | 5967.4399 | 0 |
1727730000 | 6003.91 | -37.02 | -0.61 | 6051.15 | 6056.22 | 5975.9799 | 0 |
1727470800 | 6040.93 | 32.94 | 0.55 | 6034.8 | 6092.14 | 6031.9399 | 0 |
1727384400 | 6007.99 | 39.44 | 0.66 | 5962.27 | 6017.63 | 5962.27 | 0 |
1727298000 | 5968.55 | -48.78 | -0.81 | 6027.16 | 6033.63 | 5966.17 | 0 |
1727211600 | 6017.33 | -17.98 | -0.30 | 6033.1 | 6065.91 | 6014.07 | 0 |
1727125200 | 6035.31 | -13.77 | -0.23 | 6036.57 | 6067.65 | 6003.28 | 0 |
1726866000 | 6049.08 | -37.81 | -0.62 | 6097.28 | 6113.41 | 6038.79 | 0 |
1726779600 | 6086.89 | 4.21 | 0.07 | 6095.22 | 6098.49 | 6049.74 | 0 |
1726693200 | 6082.68 | 6.51 | 0.11 | 6050.74 | 6139.61 | 6040.08 | 0 |
1726606800 | 6076.17 | -19.44 | -0.32 | 6098.37 | 6136.78 | 6072.26 | 0 |
1726520400 | 6095.61 | 28.55 | 0.47 | 6110.24 | 6142.3 | 6077.66 | 0 |
1726261200 | 6067.06 | 61.97 | 1.03 | 6016.7299 | 6069.57 | 6005.45 | 0 |
1726174800 | 6005.09 | 23.63 | 0.40 | 5971.89 | 6011.06 | 5940.18 | 0 |
1726088400 | 5981.46 | -78.38 | -1.29 | 6051.2299 | 6051.2299 | 5949.49 | 0 |
1726002000 | 6059.84 | -49.72 | -0.81 | 6122.16 | 6133.88 | 6048.4 | 0 |
1725915600 | 6109.56 | 18.15 | 0.30 | 6091.4399 | 6128.56 | 6074.33 | 0 |
1725656400 | 6091.41 | -0.76 | -0.01 | 6093.96 | 6129.03 | 6088.72 | 0 |
1725570000 | 6092.17 | 1.07 | 0.02 | 6113.22 | 6129.91 | 6082.24 | 0 |
1725483600 | 6091.1 | 90 | 1.50 | 6000.24 | 6096.93 | 6000.24 | 0 |
1725397200 | 6001.1 | 36.63 | 0.61 | 5953.55 | 6015.46 | 5931.58 | 0 |
1725051600 | 5964.47 | 48.85 | 0.83 | 5914.61 | 5964.87 | 5913.26 | 0 |
1724965200 | 5915.62 | -28.76 | -0.48 | 5955.4799 | 5955.4799 | 5880.34 | 0 |
1724878800 | 5944.38 | 5.87 | 0.10 | 5915.74 | 5961.51 | 5900.28 | 0 |
1724792400 | 5938.51 | -16.48 | -0.28 | 5958.32 | 5974.9399 | 5928.42 | 0 |
1724706000 | 5954.99 | 12.38 | 0.21 | 5965.88 | 6004.35 | 5948.84 | 0 |
1724446800 | 5942.61 | 48.42 | 0.82 | 5919.49 | 5944.6 | 5899.34 | 0 |
1724360400 | 5894.1899 | -23.88 | -0.40 | 5926.21 | 5926.21 | 5870.36 | 0 |
1724274000 | 5918.07 | 25.81 | 0.44 | 5905.95 | 5942.17 | 5897.91 | 0 |
1724187600 | 5892.26 | -13.26 | -0.22 | 5891.41 | 5904.92 | 5875.9399 | 0 |
1724101200 | 5905.52 | 65.53 | 1.12 | 5853.22 | 5909.92 | 5846.63 | 0 |
1723842000 | 5839.99 | 3.53 | 0.06 | 5825.16 | 5846.05 | 5805.93 | 0 |
1723755600 | 5836.46 | -44.67 | -0.76 | 5901.7299 | 5904.7 | 5832.49 | 0 |
1723669200 | 5881.13 | 71.62 | 1.23 | 5849.9399 | 5906.66 | 5842.33 | 0 |
1723582800 | 5809.51 | 75.16 | 1.31 | 5748.54 | 5815.84 | 5740.63 | 0 |
1723496400 | 5734.35 | -72.61 | -1.25 | 5798.31 | 5799.39 | 5726.5 | 0 |
1723237200 | 5806.96 | -10.8 | -0.19 | 5810.9799 | 5813.51 | 5763.51 | 0 |
1723150800 | 5817.76 | 54.95 | 0.95 | 5750.72 | 5840.41 | 5747.56 | 0 |
1723064400 | 5762.81 | 29.28 | 0.51 | 5755.18 | 5825.11 | 5742.68 | 0 |
1722978000 | 5733.53 | -0.87 | -0.02 | 5744.7299 | 5805.92 | 5732.87 | 0 |
1722891600 | 5734.4 | -69.28 | -1.19 | 5828.2299 | 5898.55 | 5716.64 | 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