DJ US Full Line Insurance Total Stock Market (DWCINF)
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 |
---|---|---|---|---|---|---|---|
1730844000 | 1091.35 | -11.49 | -1.04 | 1096.34 | 1114.38 | 1074.27 | 0 |
1730757600 | 1102.84 | 8.57 | 0.78 | 1095.2 | 1106.99 | 1091.15 | 0 |
1730494800 | 1094.27 | -2.14 | -0.20 | 1095.92 | 1112.32 | 1093.1 | 0 |
1730408400 | 1096.41 | -13.81 | -1.24 | 1108.38 | 1117.08 | 1096.41 | 0 |
1730322000 | 1110.22 | 2.83 | 0.26 | 1112.19 | 1126.75 | 1108.98 | 0 |
1730235600 | 1107.39 | -11.58 | -1.03 | 1117.89 | 1122.48 | 1107.13 | 0 |
1730149200 | 1118.97 | 9.48 | 0.85 | 1118.52 | 1126.88 | 1116.6199 | 0 |
1729890000 | 1109.49 | -12.41 | -1.11 | 1125.57 | 1126.69 | 1101.93 | 0 |
1729803600 | 1121.9 | 3.97 | 0.36 | 1123.7 | 1124.68 | 1111.64 | 0 |
1729717200 | 1117.93 | 6.19 | 0.56 | 1111.8 | 1120.06 | 1107.2 | 0 |
1729630800 | 1111.74 | -7.56 | -0.68 | 1108.45 | 1116.51 | 1101.59 | 0 |
1729544400 | 1119.3 | -14.28 | -1.26 | 1131.9 | 1137.19 | 1116.68 | 0 |
1729285200 | 1133.58 | -9.31 | -0.81 | 1149.79 | 1151.05 | 1128.1199 | 0 |
1729198800 | 1142.89 | 29.32 | 2.63 | 1129.19 | 1143.5 | 1121.51 | 0 |
1729112400 | 1113.57 | 2.82 | 0.25 | 1113.83 | 1121.38 | 1107.17 | 0 |
1729026000 | 1110.75 | -8.43 | -0.75 | 1114.43 | 1124.79 | 1105.07 | 0 |
1728939600 | 1119.18 | 5.93 | 0.53 | 1117.4 | 1123.28 | 1113.94 | 0 |
1728680400 | 1113.25 | 9.96 | 0.90 | 1103.85 | 1122.66 | 1103.85 | 0 |
1728594000 | 1103.29 | 12.75 | 1.17 | 1113.71 | 1115.89 | 1097 | 0 |
1728507600 | 1090.54 | 13.99 | 1.30 | 1073.49 | 1094.17 | 1073.35 | 0 |
1728421200 | 1076.55 | 14.08 | 1.33 | 1064.96 | 1081.95 | 1064.96 | 0 |
1728334800 | 1062.47 | -35.12 | -3.20 | 1089.15 | 1092.16 | 1059.17 | 0 |
1728075600 | 1097.59 | 52.65 | 5.04 | 1051.44 | 1099.23 | 1051.44 | 0 |
1727989200 | 1044.94 | -1.88 | -0.18 | 1046.49 | 1046.49 | 1032.55 | 0 |
1727902800 | 1046.82 | -3.34 | -0.32 | 1049.64 | 1054.68 | 1042.8 | 0 |
1727816400 | 1050.16 | -7.1 | -0.67 | 1053.34 | 1056.3699 | 1042.69 | 0 |
1727730000 | 1057.26 | -2.05 | -0.19 | 1057.66 | 1058.63 | 1043.42 | 0 |
1727470800 | 1059.31 | 2.9 | 0.27 | 1059.56 | 1070 | 1052.76 | 0 |
1727384400 | 1056.41 | 1.64 | 0.16 | 1054.48 | 1063.39 | 1052.6199 | 0 |
1727298000 | 1054.77 | -5.21 | -0.49 | 1068.39 | 1073.51 | 1054.2 | 0 |
1727211600 | 1059.98 | -12.66 | -1.18 | 1066.26 | 1071.8699 | 1058.41 | 0 |
1727125200 | 1072.64 | 8.16 | 0.77 | 1068.33 | 1074.96 | 1062.83 | 0 |
1726866000 | 1064.48 | -1.7 | -0.16 | 1059.82 | 1067.09 | 1055 | 0 |
1726779600 | 1066.18 | 8.59 | 0.81 | 1069.31 | 1076.69 | 1056.42 | 0 |
1726693200 | 1057.59 | -4.08 | -0.38 | 1061.38 | 1069.17 | 1054.42 | 0 |
1726606800 | 1061.67 | 8.36 | 0.79 | 1054.83 | 1067.85 | 1054.83 | 0 |
1726520400 | 1053.31 | -1.41 | -0.13 | 1061.02 | 1063.48 | 1049.81 | 0 |
1726261200 | 1054.72 | -0.71 | -0.07 | 1061.27 | 1064.6199 | 1043.85 | 0 |
1726174800 | 1055.43 | 14.73 | 1.42 | 1042.93 | 1055.73 | 1036.24 | 0 |
1726088400 | 1040.7 | -2.8 | -0.27 | 1041.39 | 1042.3699 | 1025.07 | 0 |
1726002000 | 1043.5 | -7.3 | -0.69 | 1054.74 | 1054.74 | 1025.3699 | 0 |
1725915600 | 1050.8 | 12.09 | 1.16 | 1046.65 | 1056.54 | 1038.9 | 0 |
1725656400 | 1038.71 | -27.58 | -2.59 | 1067.48 | 1078.84 | 1029.7 | 0 |
1725570000 | 1066.29 | -40.33 | -3.64 | 1112.59 | 1112.59 | 1062.09 | 0 |
1725483600 | 1106.6199 | 9.03 | 0.82 | 1103.06 | 1108.3 | 1097.79 | 0 |
1725397200 | 1097.59 | -13.78 | -1.24 | 1105.48 | 1115.3 | 1091.46 | 0 |
1725051600 | 1111.3699 | 13.33 | 1.21 | 1100.16 | 1111.78 | 1094.97 | 0 |
1724965200 | 1098.04 | 8.64 | 0.79 | 1092.88 | 1104.1099 | 1082.99 | 0 |
1724878800 | 1089.4 | 15.69 | 1.46 | 1070.73 | 1092.91 | 1070.73 | 0 |
1724792400 | 1073.71 | -2.41 | -0.22 | 1078.8699 | 1082.4 | 1072.9 | 0 |
1724706000 | 1076.1199 | -9.99 | -0.92 | 1088.9 | 1095.2 | 1075.15 | 0 |
1724446800 | 1086.1099 | 8.16 | 0.76 | 1087.04 | 1090 | 1076.57 | 0 |
1724360400 | 1077.95 | 5.76 | 0.54 | 1074.3 | 1082.31 | 1072.98 | 0 |
1724274000 | 1072.19 | 7 | 0.66 | 1068.35 | 1072.9 | 1059.85 | 0 |
1724187600 | 1065.19 | -8.04 | -0.75 | 1070.63 | 1073.56 | 1063.68 | 0 |
1724101200 | 1073.23 | 12.08 | 1.14 | 1058.72 | 1074.72 | 1057.1099 | 0 |
1723842000 | 1061.15 | 2.15 | 0.20 | 1061.84 | 1066.74 | 1055.67 | 0 |
1723755600 | 1059 | 7.58 | 0.72 | 1064.92 | 1072.1099 | 1053.77 | 0 |
1723669200 | 1051.42 | 18.05 | 1.75 | 1033.33 | 1055.81 | 1032.91 | 0 |
1723582800 | 1033.3699 | 0.18 | 0.02 | 1037.28 | 1037.28 | 1023.59 | 0 |
1723496400 | 1033.19 | -6.59 | -0.63 | 1044.83 | 1049.04 | 1030.16 | 0 |
1723237200 | 1039.78 | -0.82 | -0.08 | 1039.51 | 1042.8699 | 1031.51 | 0 |
1723150800 | 1040.6 | 21.44 | 2.10 | 1021.37 | 1047.84 | 1018.28 | 0 |
1723064400 | 1019.16 | -9.12 | -0.89 | 1038.41 | 1047.78 | 1018.01 | 0 |
1722978000 | 1028.28 | 15.99 | 1.58 | 1017.21 | 1036.5 | 1013.01 | 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