DJ US Oil Equipment and Services Total Stock Market (DWCOES)
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 | 2623.35 | -27.04 | -1.02 | 2663.77 | 2670.52 | 2616.46 | 0 |
1730408400 | 2650.39 | 13.72 | 0.52 | 2655.59 | 2670.62 | 2642.91 | 0 |
1730322000 | 2636.67 | 4.44 | 0.17 | 2643.33 | 2673.64 | 2632.25 | 0 |
1730235600 | 2632.23 | -37.83 | -1.42 | 2670.04 | 2670.04 | 2617.35 | 0 |
1730149200 | 2670.06 | -26.08 | -0.97 | 2617.06 | 2676.82 | 2615.7199 | 0 |
1729890000 | 2696.14 | 40.76 | 1.53 | 2688.41 | 2713.36 | 2672.38 | 0 |
1729803600 | 2655.38 | -16.45 | -0.62 | 2684.91 | 2686.06 | 2630.53 | 0 |
1729717200 | 2671.83 | -5.35 | -0.20 | 2675.5 | 2698.55 | 2660.19 | 0 |
1729630800 | 2677.18 | -23.01 | -0.85 | 2712.98 | 2713.34 | 2673.64 | 0 |
1729544400 | 2700.19 | 7.37 | 0.27 | 2714.41 | 2730.35 | 2692.46 | 0 |
1729285200 | 2692.82 | -84.12 | -3.03 | 2765.9699 | 2768.56 | 2690.82 | 0 |
1729198800 | 2776.94 | -0.68 | -0.02 | 2763.79 | 2778.9 | 2739.65 | 0 |
1729112400 | 2777.62 | 35.4 | 1.29 | 2761.66 | 2781.16 | 2758.1 | 0 |
1729026000 | 2742.2199 | -106.64 | -3.74 | 2766.62 | 2783.89 | 2739.98 | 0 |
1728939600 | 2848.86 | -19.47 | -0.68 | 2840.56 | 2854.4 | 2828.06 | 0 |
1728680400 | 2868.33 | 17.34 | 0.61 | 2837.27 | 2876.98 | 2836.48 | 0 |
1728594000 | 2850.9899 | 21.97 | 0.78 | 2841.77 | 2872.7399 | 2818.82 | 0 |
1728507600 | 2829.02 | 1.12 | 0.04 | 2806.14 | 2844.69 | 2799.12 | 0 |
1728421200 | 2827.9 | -78.68 | -2.71 | 2866.95 | 2866.95 | 2806.44 | 0 |
1728334800 | 2906.58 | 4.11 | 0.14 | 2909.23 | 2932.95 | 2893.82 | 0 |
1728075600 | 2902.4699 | 36.17 | 1.26 | 2900.58 | 2914.27 | 2870.84 | 0 |
1727989200 | 2866.3 | 55.35 | 1.97 | 2812.08 | 2870.51 | 2789.18 | 0 |
1727902800 | 2810.95 | 20.29 | 0.73 | 2822.63 | 2845.29 | 2783.27 | 0 |
1727816400 | 2790.66 | 69.09 | 2.54 | 2705.75 | 2814.31 | 2702.41 | 0 |
1727730000 | 2721.57 | 3.83 | 0.14 | 2702.98 | 2746.7399 | 2692.66 | 0 |
1727470800 | 2717.7399 | 71.95 | 2.72 | 2674.2 | 2719.21 | 2671.09 | 0 |
1727384400 | 2645.79 | -84.58 | -3.10 | 2677.15 | 2696.98 | 2625.11 | 0 |
1727298000 | 2730.37 | -81.94 | -2.91 | 2805.46 | 2805.68 | 2719.08 | 0 |
1727211600 | 2812.31 | 1.08 | 0.04 | 2868.01 | 2872.04 | 2807.23 | 0 |
1727125200 | 2811.23 | 27.67 | 0.99 | 2787.06 | 2833.18 | 2780.12 | 0 |
1726866000 | 2783.56 | -5.69 | -0.20 | 2786.89 | 2803.53 | 2751.21 | 0 |
1726779600 | 2789.25 | 81.31 | 3.00 | 2780.53 | 2820.91 | 2747.38 | 0 |
1726693200 | 2707.94 | -16.86 | -0.62 | 2722.6 | 2760.13 | 2697.05 | 0 |
1726606800 | 2724.8 | 75.45 | 2.85 | 2661.32 | 2728.9699 | 2656.9 | 0 |
1726520400 | 2649.35 | 50.38 | 1.94 | 2638.67 | 2663.87 | 2618.69 | 0 |
1726261200 | 2598.9699 | 7.77 | 0.30 | 2608.43 | 2640.08 | 2579.66 | 0 |
1726174800 | 2591.2 | 17.58 | 0.68 | 2587.41 | 2623.67 | 2556.41 | 0 |
1726088400 | 2573.62 | -1.94 | -0.08 | 2578.44 | 2584.2199 | 2513.57 | 0 |
1726002000 | 2575.56 | -51.12 | -1.95 | 2627.89 | 2630.94 | 2550.81 | 0 |
1725915600 | 2626.68 | -7.87 | -0.30 | 2640.28 | 2662.96 | 2625.4699 | 0 |
1725656400 | 2634.55 | -49.12 | -1.83 | 2681.04 | 2715.09 | 2623.37 | 0 |
1725570000 | 2683.67 | -13.63 | -0.51 | 2723 | 2724.25 | 2680.79 | 0 |
1725483600 | 2697.3 | -39.8 | -1.45 | 2739.88 | 2759.7 | 2692.09 | 0 |
1725397200 | 2737.1 | -124.75 | -4.36 | 2801.57 | 2805.16 | 2721.44 | 0 |
1725051600 | 2861.85 | -11.57 | -0.40 | 2850.23 | 2863.04 | 2826.79 | 0 |
1724965200 | 2873.42 | 28.18 | 0.99 | 2876.75 | 2893.2 | 2832.4 | 0 |
1724878800 | 2845.2399 | -57.86 | -1.99 | 2851.7399 | 2858.26 | 2826.01 | 0 |
1724792400 | 2903.1 | -23.29 | -0.80 | 2918.38 | 2921.27 | 2885.2199 | 0 |
1724706000 | 2926.39 | 23.56 | 0.81 | 2947.93 | 2967.69 | 2908.33 | 0 |
1724446800 | 2902.83 | 75.01 | 2.65 | 2854.9699 | 2912.8 | 2853.9 | 0 |
1724360400 | 2827.82 | -7 | -0.25 | 2840.03 | 2848.28 | 2822.21 | 0 |
1724274000 | 2834.82 | 11.2 | 0.40 | 2858.17 | 2863.57 | 2827.2199 | 0 |
1724187600 | 2823.62 | -91.44 | -3.14 | 2908.59 | 2911.25 | 2822.9 | 0 |
1724101200 | 2915.06 | 25.62 | 0.89 | 2903.28 | 2941.83 | 2899.12 | 0 |
1723842000 | 2889.44 | -7.2 | -0.25 | 2878.1 | 2898.64 | 2870.83 | 0 |
1723755600 | 2896.64 | 62.23 | 2.20 | 2878.06 | 2906.62 | 2868.03 | 0 |
1723669200 | 2834.41 | -8.2 | -0.29 | 2857.23 | 2863.39 | 2825.82 | 0 |
1723582800 | 2842.61 | -22.48 | -0.78 | 2846.81 | 2857.52 | 2820.83 | 0 |
1723496400 | 2865.09 | 20.64 | 0.73 | 2867 | 2888.64 | 2851.16 | 0 |
1723237200 | 2844.45 | -13.9 | -0.49 | 2853.18 | 2862.42 | 2834.78 | 0 |
1723150800 | 2858.35 | 65.22 | 2.34 | 2806.98 | 2862.2199 | 2804.7399 | 0 |
1723064400 | 2793.13 | -21.7 | -0.77 | 2861.51 | 2888.02 | 2789.42 | 0 |
1722978000 | 2814.83 | -3.52 | -0.12 | 2813.68 | 2855.79 | 2803.92 | 0 |
1722891600 | 2818.35 | -104.33 | -3.57 | 2828.51 | 2853.69 | 2781.8 | 0 |
1722632400 | 2922.68 | -149.72 | -4.87 | 3020.54 | 3023.08 | 2897.07 | 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