DJ Finland Index USD (FIDOWD)
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 |
---|---|---|---|---|---|---|---|
1731448800 | 997.32 | -25.77 | -2.52 | 1011.14 | 1012.71 | 996.43 | 0 |
1731362400 | 1023.09 | -0.7 | -0.07 | 1028.1199 | 1030.32 | 1023.09 | 0 |
1731103200 | 1023.79 | -13.93 | -1.34 | 1034.56 | 1036.8 | 1023.74 | 0 |
1731016800 | 1037.72 | 10.85 | 1.06 | 1036.97 | 1045.32 | 1033.8 | 0 |
1730930400 | 1026.8699 | -28.08 | -2.66 | 1046.89 | 1049.8699 | 1022.76 | 0 |
1730844000 | 1054.95 | 1.86 | 0.18 | 1050.88 | 1055.66 | 1049.29 | 0 |
1730757600 | 1053.09 | 2.73 | 0.26 | 1057.76 | 1060.73 | 1052.6199 | 0 |
1730494800 | 1050.3599 | 8.92 | 0.86 | 1043.38 | 1053.99 | 1042.3 | 0 |
1730408400 | 1041.44 | -9.62 | -0.92 | 1050.49 | 1051.18 | 1036.28 | 0 |
1730322000 | 1051.06 | -9.89 | -0.93 | 1063.1099 | 1068.52 | 1049.84 | 0 |
1730235600 | 1060.95 | -9.44 | -0.88 | 1069.22 | 1073.27 | 1060.09 | 0 |
1730149200 | 1070.39 | 9.16 | 0.86 | 1058.99 | 1073.1 | 1058.72 | 0 |
1729890000 | 1061.23 | 6.14 | 0.58 | 1058.25 | 1063.49 | 1056.55 | 0 |
1729803600 | 1055.09 | -3.58 | -0.34 | 1059.8599 | 1067.8 | 1055.09 | 0 |
1729717200 | 1058.67 | -7.63 | -0.72 | 1065.28 | 1065.42 | 1057 | 0 |
1729630800 | 1066.3 | -6.37 | -0.59 | 1069.6099 | 1069.93 | 1062.34 | 0 |
1729544400 | 1072.67 | -9.14 | -0.84 | 1082.79 | 1083.3599 | 1072.58 | 0 |
1729285200 | 1081.81 | 14.96 | 1.40 | 1066.1 | 1082.02 | 1065.67 | 0 |
1729198800 | 1066.85 | 8.79 | 0.83 | 1061.09 | 1068.08 | 1058.85 | 0 |
1729112400 | 1058.06 | -8.01 | -0.75 | 1065.23 | 1065.77 | 1056.74 | 0 |
1729026000 | 1066.07 | -8.48 | -0.79 | 1072.67 | 1074.77 | 1064.99 | 0 |
1728939600 | 1074.55 | -5.7 | -0.53 | 1076.1199 | 1078.3 | 1068.58 | 0 |
1728680400 | 1080.25 | 5.39 | 0.50 | 1077.83 | 1081.64 | 1076.53 | 0 |
1728594000 | 1074.8599 | -7.42 | -0.69 | 1081.08 | 1082.29 | 1071.84 | 0 |
1728507600 | 1082.28 | 4.18 | 0.39 | 1081.63 | 1083.96 | 1077.22 | 0 |
1728421200 | 1078.1 | -11.57 | -1.06 | 1074.72 | 1081.49 | 1074.6199 | 0 |
1728334800 | 1089.67 | 1.59 | 0.15 | 1086.19 | 1092.84 | 1081.59 | 0 |
1728075600 | 1088.08 | 2.72 | 0.25 | 1090.72 | 1092.98 | 1087.47 | 0 |
1727989200 | 1085.3599 | -13.01 | -1.18 | 1095.78 | 1095.83 | 1083.84 | 0 |
1727902800 | 1098.3699 | 0.34 | 0.03 | 1097.53 | 1102.84 | 1093.1 | 0 |
1727816400 | 1098.03 | -16.67 | -1.50 | 1106.79 | 1111.08 | 1095.96 | 0 |
1727730000 | 1114.7 | -4.76 | -0.43 | 1122 | 1126.45 | 1112.68 | 0 |
1727470800 | 1119.46 | 1.82 | 0.16 | 1115.25 | 1123.76 | 1113.3 | 0 |
1727384400 | 1117.64 | 19.06 | 1.73 | 1106.26 | 1118.65 | 1104.3599 | 0 |
1727298000 | 1098.58 | 3.92 | 0.36 | 1102.98 | 1106.23 | 1097.8699 | 0 |
1727211600 | 1094.66 | 15.75 | 1.46 | 1087.6199 | 1095.92 | 1085.99 | 0 |
1727125200 | 1078.91 | 3 | 0.28 | 1070.24 | 1079.91 | 1069.51 | 0 |
1726866000 | 1075.91 | -10.63 | -0.98 | 1090.3599 | 1091.58 | 1071.44 | 0 |
1726779600 | 1086.54 | 14.78 | 1.38 | 1078.16 | 1090.6099 | 1076.21 | 0 |
1726693200 | 1071.76 | -0.95 | -0.09 | 1070.13 | 1073.14 | 1067.97 | 0 |
1726606800 | 1072.71 | 8.9 | 0.84 | 1070.06 | 1074.82 | 1068.64 | 0 |
1726520400 | 1063.81 | 3.45 | 0.33 | 1062.1099 | 1067.6 | 1061.63 | 0 |
1726261200 | 1060.3599 | 11.93 | 1.14 | 1060.19 | 1063.1099 | 1056.53 | 0 |
1726174800 | 1048.43 | 8.17 | 0.79 | 1054.54 | 1054.98 | 1045.24 | 0 |
1726088400 | 1040.26 | -11.14 | -1.06 | 1054.8 | 1055.35 | 1036.25 | 0 |
1726002000 | 1051.4 | -8.32 | -0.79 | 1064.45 | 1065.67 | 1049.3599 | 0 |
1725915600 | 1059.72 | -1.37 | -0.13 | 1063.13 | 1064.18 | 1057.07 | 0 |
1725656400 | 1061.09 | -13.38 | -1.25 | 1069.97 | 1073.8699 | 1060.8 | 0 |
1725570000 | 1074.47 | -0.93 | -0.09 | 1079.48 | 1084.73 | 1074.39 | 0 |
1725483600 | 1075.4 | -11.19 | -1.03 | 1075.4 | 1080.14 | 1072.3699 | 0 |
1725397200 | 1086.59 | -6.46 | -0.59 | 1099.73 | 1100.53 | 1084.78 | 0 |
1725051600 | 1093.05 | 2.63 | 0.24 | 1093.38 | 1095.52 | 1088.7 | 0 |
1724965200 | 1090.42 | 8.61 | 0.80 | 1087.45 | 1097.24 | 1082.41 | 0 |
1724878800 | 1081.81 | -3.55 | -0.33 | 1083.67 | 1086.47 | 1079.41 | 0 |
1724792400 | 1085.3599 | -1.38 | -0.13 | 1087.79 | 1091.35 | 1085.1099 | 0 |
1724706000 | 1086.74 | -4.29 | -0.39 | 1085.8699 | 1088.56 | 1084.3599 | 0 |
1724446800 | 1091.03 | 17.49 | 1.63 | 1079.67 | 1091.58 | 1077.65 | 0 |
1724360400 | 1073.54 | -2.46 | -0.23 | 1073.71 | 1078.77 | 1071.79 | 0 |
1724274000 | 1076 | 7.19 | 0.67 | 1071.65 | 1076.5 | 1070.48 | 0 |
1724187600 | 1068.81 | 0.86 | 0.08 | 1074.1199 | 1075.1199 | 1068.21 | 0 |
1724101200 | 1067.95 | 17.24 | 1.64 | 1058.56 | 1070.48 | 1057.58 | 0 |
1723842000 | 1050.71 | 1.24 | 0.12 | 1047.06 | 1050.71 | 1045.41 | 0 |
1723755600 | 1049.47 | 6.55 | 0.63 | 1046.54 | 1051.6099 | 1042.85 | 0 |
1723669200 | 1042.92 | 9.01 | 0.87 | 1041.89 | 1046.19 | 1041.03 | 0 |
1723582800 | 1033.91 | 9.5 | 0.93 | 1027.9 | 1034.16 | 1021.24 | 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