DJ US Electronic Office Equipment Total Stock Market (DWCOFF)
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 | 170.36 | 2.93 | 1.75 | 170.09 | 171.51 | 168.6 | 0 |
1730408400 | 167.43 | -3.66 | -2.14 | 170.13 | 170.19 | 167.06 | 0 |
1730322000 | 171.09 | 1.78 | 1.05 | 167.79 | 171.83 | 167.79 | 0 |
1730235600 | 169.31 | -0.23 | -0.14 | 169.43 | 169.66 | 167.76 | 0 |
1730149200 | 169.54 | 2.7 | 1.62 | 168.4 | 170.87 | 168.01 | 0 |
1729890000 | 166.84 | -2.43 | -1.44 | 170.97 | 171.1 | 165.94999 | 0 |
1729803600 | 169.27 | 2.02 | 1.21 | 168.54 | 169.31 | 167.02 | 0 |
1729717200 | 167.25 | -1.58 | -0.94 | 167.78 | 169.12 | 165.66 | 0 |
1729630800 | 168.83 | 0.59 | 0.35 | 167.33 | 169.23 | 166.41 | 0 |
1729544400 | 168.24 | -2.35 | -1.38 | 170.47 | 171.79 | 167.56 | 0 |
1729285200 | 170.59 | -0.94 | -0.55 | 171.97 | 172.5 | 169.88 | 0 |
1729198800 | 171.53 | 0.01 | 0.01 | 172.1 | 172.1 | 169.95 | 0 |
1729112400 | 171.52 | 2.93 | 1.74 | 169.84 | 172.44 | 168.9 | 0 |
1729026000 | 168.59 | -1.89 | -1.11 | 169.81 | 171.09 | 168.3 | 0 |
1728939600 | 170.48 | -1.63 | -0.95 | 171.82 | 172.43 | 169.67 | 0 |
1728680400 | 172.11 | 4.17 | 2.48 | 167.69 | 172.64 | 167.65 | 0 |
1728594000 | 167.94 | 0.7 | 0.42 | 166.22999 | 167.94 | 163.83 | 0 |
1728507600 | 167.24 | 1.69 | 1.02 | 165.66 | 168.58 | 165.16 | 0 |
1728421200 | 165.55 | 0.38 | 0.23 | 165.96 | 165.99 | 164.06 | 0 |
1728334800 | 165.16999 | -2.25 | -1.34 | 167 | 167.1 | 164.41 | 0 |
1728075600 | 167.41999 | 1.82 | 1.10 | 168.37 | 168.71 | 166.35 | 0 |
1727989200 | 165.6 | -0.31 | -0.19 | 165.06 | 167.24 | 164.28 | 0 |
1727902800 | 165.91 | -1.27 | -0.76 | 165.63999 | 167.94 | 165.63999 | 0 |
1727816400 | 167.18 | -4.97 | -2.89 | 170.92 | 171.01 | 165.16999 | 0 |
1727730000 | 172.15 | 1.46 | 0.86 | 170.73 | 173 | 170.21 | 0 |
1727470800 | 170.69 | 0.88 | 0.52 | 171.28 | 172.66 | 169.18 | 0 |
1727384400 | 169.81 | 3.06 | 1.84 | 169.65 | 170.22 | 168.89 | 0 |
1727298000 | 166.75 | -1.77 | -1.05 | 168.4 | 168.72 | 166.47999 | 0 |
1727211600 | 168.52 | 2.04 | 1.23 | 167.47999 | 168.88 | 166.75 | 0 |
1727125200 | 166.47999 | -0.21 | -0.13 | 167.55 | 167.55 | 165.72 | 0 |
1726866000 | 166.69 | -3.44 | -2.02 | 168.57 | 169.16 | 166.27 | 0 |
1726779600 | 170.13 | 2.52 | 1.50 | 171.64 | 172.12 | 169.2 | 0 |
1726693200 | 167.61 | 0.91 | 0.55 | 167.19 | 171.82 | 165.47 | 0 |
1726606800 | 166.69999 | 3.39 | 2.08 | 165.19 | 168.31 | 163.72999 | 0 |
1726520400 | 163.31 | -1.66 | -1.01 | 166.09 | 166.36 | 162.9 | 0 |
1726261200 | 164.97 | 2.75 | 1.70 | 164.13999 | 165.13999 | 163.52 | 0 |
1726174800 | 162.22 | 2.57 | 1.61 | 159.97 | 163.08 | 158.57 | 0 |
1726088400 | 159.65 | 0.38 | 0.24 | 158.12 | 160.32 | 155.75 | 0 |
1726002000 | 159.27 | -0.34 | -0.21 | 159.8 | 160.28 | 157.54 | 0 |
1725915600 | 159.61 | -0.32 | -0.20 | 160.91 | 163.07 | 159.46 | 0 |
1725656400 | 159.93 | -4.52 | -2.75 | 163.44 | 164.86 | 159.61 | 0 |
1725570000 | 164.44999 | -1.03 | -0.62 | 167.04 | 167.46 | 163.72 | 0 |
1725483600 | 165.47999 | -0.95 | -0.57 | 165.63999 | 167.88 | 165.02 | 0 |
1725397200 | 166.43 | -4.74 | -2.77 | 170.76 | 171.83 | 165.72 | 0 |
1725051600 | 171.17 | 0.52 | 0.30 | 171.62 | 172.42 | 169.08 | 0 |
1724965200 | 170.65 | -0.05 | -0.03 | 171.26 | 173.03 | 169.67 | 0 |
1724878800 | 170.7 | -1.44 | -0.84 | 172.42 | 172.87 | 169.56 | 0 |
1724792400 | 172.14 | -0.3 | -0.17 | 171.45 | 172.93 | 170.52 | 0 |
1724706000 | 172.44 | -1.93 | -1.11 | 175.21 | 175.38 | 172.11 | 0 |
1724446800 | 174.37 | 5.53 | 3.28 | 169.74 | 175.28 | 169.36 | 0 |
1724360400 | 168.84 | -1.98 | -1.16 | 171.18 | 171.99 | 168.74 | 0 |
1724274000 | 170.82 | 0.56 | 0.33 | 172.29 | 172.29 | 169.12 | 0 |
1724187600 | 170.26 | -2.81 | -1.62 | 172.29 | 173.31 | 170.07 | 0 |
1724101200 | 173.07 | 4.76 | 2.83 | 168.37 | 173.07 | 168.37 | 0 |
1723842000 | 168.31 | 0.42 | 0.25 | 167.52 | 169.98 | 165.51 | 0 |
1723755600 | 167.89 | 3.86 | 2.35 | 167.16 | 167.97 | 164.91 | 0 |
1723669200 | 164.03 | -2.59 | -1.55 | 167.27 | 168.63 | 163.32 | 0 |
1723582800 | 166.62 | 5.31 | 3.29 | 163.05 | 167.99 | 162.85 | 0 |
1723496400 | 161.31 | 6.28 | 4.05 | 156.38999 | 164.65 | 156.19999 | 0 |
1723237200 | 155.03 | 5.77 | 3.87 | 149.18 | 170.85 | 149.18 | 0 |
1723150800 | 149.26 | 2.65 | 1.81 | 148.32 | 151.29 | 147.13 | 0 |
1723064400 | 146.61 | -4.26 | -2.82 | 154.24 | 154.28 | 146.19 | 0 |
1722978000 | 150.87 | -1.47 | -0.96 | 150.69 | 152.06 | 148.78 | 0 |
1722891600 | 152.34 | -4.94 | -3.14 | 148.53 | 153.93 | 147.9 | 0 |
1722632400 | 157.28 | -7.38 | -4.48 | 158.41 | 160.24 | 157.08 | 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