DJ US Multiutilities Total Stock Market (DWCMUT)
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 | 3156.37 | 60.59 | 1.96 | 3105.53 | 3167.87 | 3102.81 | 0 |
1731016800 | 3095.78 | -16.22 | -0.52 | 3118.98 | 3138.59 | 3084.46 | 0 |
1730930400 | 3112 | 13.3 | 0.43 | 3085.68 | 3126.83 | 3067.21 | 0 |
1730844000 | 3098.7 | 48.42 | 1.59 | 3048.71 | 3099.44 | 3038.98 | 0 |
1730757600 | 3050.28 | -42.23 | -1.37 | 3082.78 | 3083.08 | 3030.4899 | 0 |
1730494800 | 3092.51 | -53.79 | -1.71 | 3158.1 | 3171.68 | 3089.37 | 0 |
1730408400 | 3146.3 | 8.83 | 0.28 | 3136.77 | 3176.28 | 3134.92 | 0 |
1730322000 | 3137.4699 | 6.61 | 0.21 | 3144.38 | 3152.9699 | 3124.01 | 0 |
1730235600 | 3130.86 | -66.37 | -2.08 | 3174.21 | 3174.21 | 3130.6 | 0 |
1730149200 | 3197.23 | 20.54 | 0.65 | 3186.98 | 3208.61 | 3185.33 | 0 |
1729890000 | 3176.69 | -51.48 | -1.59 | 3240.91 | 3241.02 | 3175.34 | 0 |
1729803600 | 3228.17 | -11.58 | -0.36 | 3243.82 | 3255.08 | 3218.46 | 0 |
1729717200 | 3239.75 | 38.56 | 1.20 | 3203.32 | 3239.75 | 3199.84 | 0 |
1729630800 | 3201.19 | -8.98 | -0.28 | 3195.64 | 3207.25 | 3173.62 | 0 |
1729544400 | 3210.17 | -12.74 | -0.40 | 3226.29 | 3233.7 | 3197.4 | 0 |
1729285200 | 3222.91 | 13.82 | 0.43 | 3210.75 | 3225.44 | 3191.78 | 0 |
1729198800 | 3209.09 | -13.17 | -0.41 | 3223.81 | 3226.9899 | 3199.7199 | 0 |
1729112400 | 3222.26 | 61.85 | 1.96 | 3175.7199 | 3226.78 | 3166.12 | 0 |
1729026000 | 3160.41 | 26.75 | 0.85 | 3155.4899 | 3187.3 | 3150.64 | 0 |
1728939600 | 3133.66 | 32.78 | 1.06 | 3099.57 | 3137.17 | 3096.8 | 0 |
1728680400 | 3100.88 | 19.94 | 0.65 | 3078.01 | 3102.61 | 3068.08 | 0 |
1728594000 | 3080.94 | -24.5 | -0.79 | 3110.53 | 3128.41 | 3080.2399 | 0 |
1728507600 | 3105.44 | -12.15 | -0.39 | 3111.4699 | 3131.4 | 3090.9699 | 0 |
1728421200 | 3117.59 | 6.56 | 0.21 | 3123.4899 | 3140.36 | 3117.19 | 0 |
1728334800 | 3111.03 | -55.4 | -1.75 | 3153.66 | 3154.08 | 3109.01 | 0 |
1728075600 | 3166.43 | -2.14 | -0.07 | 3138.86 | 3169.81 | 3131.4699 | 0 |
1727989200 | 3168.57 | -6.29 | -0.20 | 3180.58 | 3185.94 | 3158.76 | 0 |
1727902800 | 3174.86 | -5.26 | -0.17 | 3158.41 | 3181.7399 | 3152.01 | 0 |
1727816400 | 3180.12 | 22.99 | 0.73 | 3160.23 | 3192.39 | 3144.98 | 0 |
1727730000 | 3157.13 | 23.41 | 0.75 | 3140.8 | 3159.4899 | 3115.7 | 0 |
1727470800 | 3133.7199 | 26.43 | 0.85 | 3119.39 | 3145.55 | 3116.36 | 0 |
1727384400 | 3107.29 | -10.36 | -0.33 | 3104.68 | 3138.02 | 3101.33 | 0 |
1727298000 | 3117.65 | 6.82 | 0.22 | 3125.23 | 3127.7 | 3092.04 | 0 |
1727211600 | 3110.83 | -25.5 | -0.81 | 3121.11 | 3154.67 | 3107.7399 | 0 |
1727125200 | 3136.33 | 24.36 | 0.78 | 3122.09 | 3144.1 | 3110.9699 | 0 |
1726866000 | 3111.9699 | 40.38 | 1.31 | 3082.85 | 3115.53 | 3075.6 | 0 |
1726779600 | 3071.59 | -22.02 | -0.71 | 3081.61 | 3082.14 | 3048.45 | 0 |
1726693200 | 3093.61 | -27.06 | -0.87 | 3115.16 | 3126.98 | 3073.61 | 0 |
1726606800 | 3120.67 | -4.97 | -0.16 | 3121.4 | 3133.11 | 3113.11 | 0 |
1726520400 | 3125.64 | 21.48 | 0.69 | 3124.89 | 3138.73 | 3112.1 | 0 |
1726261200 | 3104.16 | 38.44 | 1.25 | 3063.23 | 3104.27 | 3059.16 | 0 |
1726174800 | 3065.7199 | 3.22 | 0.11 | 3063.95 | 3075.15 | 3047.78 | 0 |
1726088400 | 3062.5 | -10.62 | -0.35 | 3062.52 | 3064.66 | 3024.68 | 0 |
1726002000 | 3073.12 | 7.51 | 0.24 | 3070.9899 | 3095.78 | 3059.11 | 0 |
1725915600 | 3065.61 | 29.63 | 0.98 | 3040.67 | 3066.2399 | 3030.46 | 0 |
1725656400 | 3035.98 | -25.4 | -0.83 | 3066.02 | 3073.9699 | 3035.58 | 0 |
1725570000 | 3061.38 | -11.35 | -0.37 | 3096.57 | 3097.91 | 3050.4 | 0 |
1725483600 | 3072.73 | 26.78 | 0.88 | 3058.35 | 3093.17 | 3051.46 | 0 |
1725397200 | 3045.95 | 21.62 | 0.71 | 3022.04 | 3062.9 | 3018.23 | 0 |
1725051600 | 3024.33 | 12.21 | 0.41 | 3010.08 | 3027.39 | 3000.06 | 0 |
1724965200 | 3012.12 | 0.07 | 0.00 | 3013.52 | 3016.23 | 2979.82 | 0 |
1724878800 | 3012.05 | 7.25 | 0.24 | 3012.08 | 3032.31 | 3004.65 | 0 |
1724792400 | 3004.8 | -20.18 | -0.67 | 3024.04 | 3031.94 | 3002.46 | 0 |
1724706000 | 3024.98 | 15.21 | 0.51 | 3019.59 | 3041.92 | 3017.9 | 0 |
1724446800 | 3009.77 | -0.31 | -0.01 | 3018.98 | 3023.55 | 3001.82 | 0 |
1724360400 | 3010.08 | 12.85 | 0.43 | 2995.15 | 3010.42 | 2992.63 | 0 |
1724274000 | 2997.23 | 15.55 | 0.52 | 2983.45 | 3002.61 | 2982.1 | 0 |
1724187600 | 2981.68 | -5.19 | -0.17 | 2986.52 | 2999.9899 | 2974.77 | 0 |
1724101200 | 2986.87 | 18.78 | 0.63 | 2970.4899 | 2989.18 | 2970.44 | 0 |
1723842000 | 2968.09 | 16.18 | 0.55 | 2961.83 | 2979.89 | 2949.2199 | 0 |
1723755600 | 2951.91 | -3.16 | -0.11 | 2940.96 | 2959.4699 | 2921.92 | 0 |
1723669200 | 2955.07 | 7.31 | 0.25 | 2938.16 | 2972.06 | 2928.71 | 0 |
1723582800 | 2947.76 | 1.22 | 0.04 | 2951.7399 | 2957.11 | 2930.85 | 0 |
1723496400 | 2946.54 | 16.6 | 0.57 | 2930.4 | 2947.12 | 2920.9899 | 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