DJ Europe exUK Consumer Goods (E2NCY)
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 |
---|---|---|---|---|---|---|---|
1730757600 | 882.02 | -1.69 | -0.19 | 889.92 | 894.65 | 881.93 | 0 |
1730494800 | 883.71 | 0.86 | 0.10 | 881.75 | 889.44 | 879.5 | 0 |
1730408400 | 882.85 | -8.5 | -0.95 | 891.56 | 892.13 | 875.75 | 0 |
1730322000 | 891.35 | -10.72 | -1.19 | 902.55 | 902.58 | 882.93 | 0 |
1730235600 | 902.07 | -7.68 | -0.84 | 909.21 | 915.97 | 899.95 | 0 |
1730149200 | 909.75 | 4.8 | 0.53 | 904.61 | 914.21 | 904.4 | 0 |
1729890000 | 904.95 | -2.83 | -0.31 | 901.9 | 909.09 | 900.48 | 0 |
1729803600 | 907.78 | 8.51 | 0.95 | 907.89 | 914.59 | 905.42 | 0 |
1729717200 | 899.27 | -4.18 | -0.46 | 903.54 | 903.71 | 896.82 | 0 |
1729630800 | 903.45 | -1.8 | -0.20 | 907.09 | 907.81 | 900.68 | 0 |
1729544400 | 905.25 | -11.71 | -1.28 | 916.34 | 919.29 | 904.89 | 0 |
1729285200 | 916.96 | 9.51 | 1.05 | 916.09 | 920.5 | 915.63 | 0 |
1729198800 | 907.45 | 6.5 | 0.72 | 894.9 | 913.19 | 894.84 | 0 |
1729112400 | 900.95 | -12.5 | -1.37 | 897.68 | 908.14 | 897.24 | 0 |
1729026000 | 913.45 | -9.08 | -0.98 | 918.47 | 919.8 | 912.84 | 0 |
1728939600 | 922.53 | -5.12 | -0.55 | 922.28 | 926.91 | 917.2 | 0 |
1728680400 | 927.65 | 2.61 | 0.28 | 921.16 | 928.91 | 920.81 | 0 |
1728594000 | 925.04 | -1.19 | -0.13 | 922.86 | 926.78 | 921.31 | 0 |
1728507600 | 926.23 | 2.08 | 0.23 | 922.37 | 929.44 | 922.37 | 0 |
1728421200 | 924.15 | -13.69 | -1.46 | 921.01 | 929.54 | 918.45 | 0 |
1728334800 | 937.84 | 6.71 | 0.72 | 931.66 | 939.82 | 928.41 | 0 |
1728075600 | 931.13 | -1.06 | -0.11 | 936.24 | 937.35 | 927.18 | 0 |
1727989200 | 932.19 | -13.82 | -1.46 | 935.83 | 938.78 | 929.16 | 0 |
1727902800 | 946.01 | 0.01 | 0.00 | 949.91 | 954.64 | 941.42 | 0 |
1727816400 | 946 | -18.08 | -1.88 | 957.02 | 962.47 | 944.13 | 0 |
1727730000 | 964.08 | -17.76 | -1.81 | 978.12 | 979.02 | 962.57 | 0 |
1727470800 | 981.84 | 17.75 | 1.84 | 971.38 | 984.1 | 971.09 | 0 |
1727384400 | 964.09 | 40.79 | 4.42 | 946.6 | 964.95 | 946.3 | 0 |
1727298000 | 923.3 | -5.47 | -0.59 | 931.25 | 931.8 | 922.97 | 0 |
1727211600 | 928.77 | 21.41 | 2.36 | 920.48 | 928.95 | 920 | 0 |
1727125200 | 907.36 | 4.1 | 0.45 | 901.01 | 908.73 | 898.81 | 0 |
1726866000 | 903.26 | -27.57 | -2.96 | 917.82 | 917.91 | 902.11 | 0 |
1726779600 | 930.83 | 17.63 | 1.93 | 925.12 | 935.18 | 923.6 | 0 |
1726693200 | 913.2 | -7.92 | -0.86 | 921.27 | 921.73 | 911.88 | 0 |
1726606800 | 921.12 | 1.33 | 0.14 | 923.83 | 927.9 | 920.69 | 0 |
1726520400 | 919.79 | -1.55 | -0.17 | 921.91 | 926.91 | 918.69 | 0 |
1726261200 | 921.34 | 4.13 | 0.45 | 924.6 | 927.26 | 921.28 | 0 |
1726174800 | 917.21 | 6.42 | 0.70 | 917.59 | 918.11 | 911.32 | 0 |
1726088400 | 910.79 | -5.04 | -0.55 | 921.39 | 921.86 | 908.92 | 0 |
1726002000 | 915.83 | -8.91 | -0.96 | 927.13 | 929.29 | 913.41 | 0 |
1725915600 | 924.74 | -1.74 | -0.19 | 924.14 | 927.47 | 920.87 | 0 |
1725656400 | 926.48 | -13.39 | -1.42 | 935.62 | 941.55 | 924.97 | 0 |
1725570000 | 939.87 | -10.3 | -1.08 | 946.54 | 948.45 | 937.47 | 0 |
1725483600 | 950.17 | -14.55 | -1.51 | 955.64 | 958.27 | 944.78 | 0 |
1725397200 | 964.72 | -5.28 | -0.54 | 970.76 | 972.7 | 963.8 | 0 |
1725051600 | 970 | -1.96 | -0.20 | 975.88 | 978.93 | 968.99 | 0 |
1724965200 | 971.96 | 4.82 | 0.50 | 971.49 | 977.25 | 968.65 | 0 |
1724878800 | 967.14 | -5.55 | -0.57 | 972 | 973.53 | 966.52 | 0 |
1724792400 | 972.69 | 1.24 | 0.13 | 977.12 | 978.99 | 970.16 | 0 |
1724706000 | 971.45 | -1.13 | -0.12 | 973.44 | 975.08 | 970.09 | 0 |
1724446800 | 972.58 | 10.9 | 1.13 | 960.69 | 973.37 | 957.46 | 0 |
1724360400 | 961.68 | -1.82 | -0.19 | 964.67 | 968.07 | 961.08 | 0 |
1724274000 | 963.5 | 9.15 | 0.96 | 955.67 | 965.92 | 955.29 | 0 |
1724187600 | 954.35 | 1.99 | 0.21 | 953.32 | 956.15 | 951.55 | 0 |
1724101200 | 952.36 | 14.17 | 1.51 | 943.41 | 953.02 | 941.46 | 0 |
1723842000 | 938.19 | 8.39 | 0.90 | 933.36 | 938.35 | 932.05 | 0 |
1723755600 | 929.8 | 3.6 | 0.39 | 928.53 | 933.09 | 924.38 | 0 |
1723669200 | 926.2 | 9.7 | 1.06 | 925.44 | 927.57 | 921.8 | 0 |
1723582800 | 916.5 | 6.15 | 0.68 | 909.05 | 917.21 | 903.3 | 0 |
1723496400 | 910.35 | -2.68 | -0.29 | 914.1 | 916.77 | 908.22 | 0 |
1723237200 | 913.03 | -0.09 | -0.01 | 915.05 | 921.08 | 910.41 | 0 |
1723150800 | 913.12 | -3.49 | -0.38 | 908.51 | 913.75 | 905.5 | 0 |
1723064400 | 916.61 | 10.07 | 1.11 | 907.14 | 918.96 | 906.77 | 0 |
1722978000 | 906.54 | -3.69 | -0.41 | 908.84 | 908.89 | 899.08 | 0 |
1722891600 | 910.23 | -12.21 | -1.32 | 903.56 | 914.26 | 902.83 | 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