
DJ Europe exUK Consumer Services (E2CYC)
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 |
---|---|---|---|---|---|---|---|
1740607200 | 293.19 | 2.14 | 0.74 | 292.98 | 294.42 | 292.41 | 0 |
1740520800 | 291.05 | 1.74 | 0.60 | 289.52999 | 292.55 | 289.12 | 0 |
1740434400 | 289.31 | -2.83 | -0.97 | 289.89 | 291.83999 | 288.12 | 0 |
1740175200 | 292.14 | -1.52 | -0.52 | 293.66 | 294.85 | 291.77 | 0 |
1740088800 | 293.66 | 1.07 | 0.37 | 292.26 | 293.94 | 291.55 | 0 |
1740002400 | 292.58999 | -6.02 | -2.02 | 297.49 | 297.91 | 291.81 | 0 |
1739916000 | 298.61 | 2.48 | 0.84 | 299.64 | 300.7 | 298.27999 | 0 |
1739570400 | 296.13 | 3.7 | 1.27 | 295.52999 | 297.52999 | 295.47 | 0 |
1739484000 | 292.43 | 5.92 | 2.07 | 289.08999 | 292.56 | 288.74 | 0 |
1739397600 | 286.51 | 0.8 | 0.28 | 285.82 | 287.62 | 283.42 | 0 |
1739311200 | 285.70999 | 1.18 | 0.41 | 283.55 | 286.14999 | 282.91 | 0 |
1739224800 | 284.52999 | 2.42 | 0.86 | 283.72 | 285.3 | 283.36 | 0 |
1738965600 | 282.11 | -1.59 | -0.56 | 284.64 | 285.6 | 281.43 | 0 |
1738879200 | 283.7 | 1.66 | 0.59 | 281.62 | 284.01 | 281.27999 | 0 |
1738792800 | 282.04 | 0.88 | 0.31 | 280.25 | 282.66 | 279.64 | 0 |
1738706400 | 281.16 | 5.59 | 2.03 | 276.12 | 281.48 | 275.54 | 0 |
1738620000 | 275.57 | -3.13 | -1.12 | 271.87 | 277.32 | 271.64999 | 0 |
1738360800 | 278.7 | -0.86 | -0.31 | 279.93 | 280.73 | 278.43 | 0 |
1738274400 | 279.56 | 1.87 | 0.67 | 278.12 | 280.74 | 277.14 | 0 |
1738188000 | 277.69 | 1.33 | 0.48 | 277.61 | 278.63 | 276.93 | 0 |
1738101600 | 276.36 | 2.39 | 0.87 | 273.5 | 276.62 | 273.37 | 0 |
1738015200 | 273.97 | 2.11 | 0.78 | 272.35 | 274.54 | 272.3 | 0 |
1737756000 | 271.86 | 2.98 | 1.11 | 272.18 | 273.39999 | 271.06 | 0 |
1737669600 | 268.88 | 0.55 | 0.20 | 267.27999 | 269.44 | 266.64 | 0 |
1737583200 | 268.33 | -0.87 | -0.32 | 268.76 | 270.62 | 268.02999 | 0 |
1737496800 | 269.2 | 3.97 | 1.50 | 267.70999 | 269.49 | 266.5 | 0 |
1737151200 | 265.23 | 1.79 | 0.68 | 264.3 | 266.64999 | 264.3 | 0 |
1737064800 | 263.44 | -0.97 | -0.37 | 265.01 | 265.7 | 262.83999 | 0 |
1736978400 | 264.41 | 2.78 | 1.06 | 262.73 | 266.02 | 262.51 | 0 |
1736892000 | 261.63 | 4.51 | 1.75 | 261.04 | 262.04 | 260.19 | 0 |
1736805600 | 257.12 | -3.95 | -1.51 | 258.26 | 258.33 | 256.24 | 0 |
1736546400 | 261.07 | -3.87 | -1.46 | 264.52 | 264.89999 | 260.36 | 0 |
1736373600 | 264.94 | -2.97 | -1.11 | 267.04 | 267.47 | 263.49 | 0 |
1736287200 | 267.91 | -1.66 | -0.62 | 268.89999 | 271.04 | 267.24 | 0 |
1736200800 | 269.57 | -0.03 | -0.01 | 270.23 | 274.18 | 269.2 | 0 |
1735941600 | 269.6 | -0.93 | -0.34 | 269.99 | 270.77 | 268.76 | 0 |
1735855200 | 270.52999 | -0.99 | -0.36 | 270.95999 | 271.77 | 269.25 | 0 |
1735682400 | 271.52 | 0.35 | 0.13 | 271.57 | 272.81 | 271.1 | 0 |
1735596000 | 271.17 | -2.56 | -0.94 | 272.6 | 274.6 | 270.04 | 0 |
1735336800 | 273.73 | 1.25 | 0.46 | 273.01 | 274.52999 | 272.27 | 0 |
1735250400 | 272.48 | 0.65 | 0.24 | 271.72 | 272.68 | 271.64999 | 0 |
1735077600 | 271.83 | -0.31 | -0.11 | 272.51 | 273.02999 | 271.39999 | 0 |
1734991200 | 272.14 | -3.63 | -1.32 | 271.73 | 273.14999 | 271.43 | 0 |
1734732000 | 275.77 | 2.67 | 0.98 | 272.52 | 276.3 | 271.38 | 0 |
1734645600 | 273.1 | -4.08 | -1.47 | 275.88 | 276.45999 | 272.88 | 0 |
1734559200 | 277.18 | -4.2 | -1.49 | 281.1 | 281.99 | 276.63 | 0 |
1734472800 | 281.38 | -1.3 | -0.46 | 281.81 | 282.86 | 281.27999 | 0 |
1734386400 | 282.68 | -1.96 | -0.69 | 283.24 | 285.64 | 281.14999 | 0 |
1734127200 | 284.64 | 0.89 | 0.31 | 284.62 | 286.44 | 284.02999 | 0 |
1734040800 | 283.75 | -2.19 | -0.77 | 284.91 | 286.19 | 283.70999 | 0 |
1733954400 | 285.94 | -2.8 | -0.97 | 285.17 | 287.54 | 285.06 | 0 |
1733868000 | 288.74 | -2.95 | -1.01 | 289.88 | 290.04 | 288.08 | 0 |
1733781600 | 291.69 | 0.21 | 0.07 | 292.95999 | 293.97 | 291.58 | 0 |
1733522400 | 291.48 | 0.39 | 0.13 | 291.75 | 292.73 | 290.37 | 0 |
1733436000 | 291.08999 | 5.47 | 1.92 | 288.94 | 291.19 | 288.16 | 0 |
1733349600 | 285.62 | 2.01 | 0.71 | 284.87 | 286.52999 | 284.12 | 0 |
1733263200 | 283.61 | 2.25 | 0.80 | 284.07 | 284.83 | 282.5 | 0 |
1733176800 | 281.36 | -0.42 | -0.15 | 278.89999 | 282.31 | 278.64999 | 0 |
1732917600 | 281.77999 | 2.12 | 0.76 | 279.77 | 281.95 | 279.05 | 0 |
1732744800 | 279.66 | 1.04 | 0.37 | 278.98 | 280.24 | 277.5 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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