DJ Greece (GRDOW)
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 | 56.07 | 0.42 | 0.75 | 55.65 | 56.26 | 55.65 | 0 |
1730408400 | 55.65 | -0.08 | -0.14 | 55.73 | 56.06 | 55.45 | 0 |
1730322000 | 55.73 | -0.78 | -1.38 | 56.51 | 56.6 | 55.5 | 0 |
1730235600 | 56.51 | 0.72 | 1.29 | 55.8 | 56.8 | 55.78 | 0 |
1730149200 | 55.79 | -0.1 | -0.18 | 55.88 | 55.89 | 55.78 | 0 |
1729890000 | 55.89 | -0.57 | -1.01 | 56.46 | 56.55 | 55.67 | 0 |
1729803600 | 56.46 | -0.27 | -0.48 | 56.66 | 56.98 | 56.23 | 0 |
1729717200 | 56.73 | -0.68 | -1.18 | 57.58 | 57.63 | 56.71 | 0 |
1729630800 | 57.41 | -1.09 | -1.86 | 58.58 | 58.61 | 57.35 | 0 |
1729544400 | 58.5 | -0.29 | -0.49 | 58.64 | 58.84 | 58.32 | 0 |
1729285200 | 58.79 | 0.3 | 0.51 | 58.49 | 58.81 | 58.49 | 0 |
1729198800 | 58.49 | 0.4 | 0.69 | 58.09 | 58.5 | 58.07 | 0 |
1729112400 | 58.09 | 0.4 | 0.69 | 57.65 | 58.12 | 57.59 | 0 |
1729026000 | 57.69 | 0.38 | 0.66 | 57.52 | 57.84 | 57.29 | 0 |
1728939600 | 57.31 | -0.49 | -0.85 | 57.91 | 58.12 | 57.31 | 0 |
1728680400 | 57.8 | 0.17 | 0.29 | 57.73 | 57.86 | 57.5 | 0 |
1728594000 | 57.63 | -0.29 | -0.50 | 58 | 58.04 | 57.56 | 0 |
1728507600 | 57.92 | -0.3 | -0.52 | 58.35 | 58.47 | 57.89 | 0 |
1728421200 | 58.22 | -0.33 | -0.56 | 58.55 | 58.56 | 58.09 | 0 |
1728334800 | 58.55 | -0.39 | -0.66 | 58.9 | 59.03 | 58.48 | 0 |
1728075600 | 58.94 | 0.8 | 1.38 | 58.23 | 59.02 | 58.22 | 0 |
1727989200 | 58.14 | -0.37 | -0.63 | 58.34 | 58.57 | 58.03 | 0 |
1727902800 | 58.51 | -0.91 | -1.53 | 59.12 | 59.13 | 58.37 | 0 |
1727816400 | 59.42 | -0.19 | -0.32 | 59.78 | 59.99 | 59.37 | 0 |
1727730000 | 59.61 | -0.8 | -1.32 | 60.42 | 60.5 | 59.55 | 0 |
1727470800 | 60.41 | -0.24 | -0.40 | 60.67 | 60.73 | 60.3 | 0 |
1727384400 | 60.65 | 0.56 | 0.93 | 60.21 | 60.67 | 60.14 | 0 |
1727298000 | 60.09 | 0.36 | 0.60 | 59.69 | 60.12 | 59.53 | 0 |
1727211600 | 59.73 | 0.84 | 1.43 | 59.04 | 59.74 | 59.03 | 0 |
1727125200 | 58.89 | 0.95 | 1.64 | 57.83 | 58.92 | 57.76 | 0 |
1726866000 | 57.94 | -0.15 | -0.26 | 58.16 | 58.21 | 57.85 | 0 |
1726779600 | 58.09 | 0.58 | 1.01 | 57.72 | 58.1 | 57.41 | 0 |
1726693200 | 57.51 | -0.35 | -0.60 | 57.82 | 57.96 | 57.34 | 0 |
1726606800 | 57.86 | 0.27 | 0.47 | 57.65 | 57.93 | 57.58 | 0 |
1726520400 | 57.59 | 0.17 | 0.30 | 57.41 | 57.59 | 57.17 | 0 |
1726261200 | 57.42 | 0.59 | 1.04 | 57.07 | 57.45 | 56.76 | 0 |
1726174800 | 56.83 | -0.2 | -0.35 | 57.3 | 57.6 | 56.8 | 0 |
1726088400 | 57.03 | -0.23 | -0.40 | 57.23 | 57.46 | 56.89 | 0 |
1726002000 | 57.26 | -0.67 | -1.16 | 58 | 58.15 | 57.21 | 0 |
1725915600 | 57.93 | -0.25 | -0.43 | 58.18 | 58.2 | 57.81 | 0 |
1725656400 | 58.18 | -0.33 | -0.56 | 58.35 | 58.35 | 58.09 | 0 |
1725570000 | 58.51 | 0.45 | 0.78 | 58.27 | 58.59 | 58.26 | 0 |
1725483600 | 58.06 | -0.48 | -0.82 | 58.2 | 58.2 | 57.7 | 0 |
1725397200 | 58.54 | 0.4 | 0.69 | 58.91 | 59.04 | 58.53 | 0 |
1725051600 | 58.14 | 0.15 | 0.26 | 58.06 | 58.16 | 57.81 | 0 |
1724965200 | 57.99 | 0.17 | 0.29 | 57.91 | 58.02 | 57.63 | 0 |
1724878800 | 57.82 | -0.73 | -1.25 | 58.52 | 58.7 | 57.79 | 0 |
1724792400 | 58.55 | -0.33 | -0.56 | 58.86 | 59.17 | 58.49 | 0 |
1724706000 | 58.88 | 0.36 | 0.62 | 58.58 | 58.91 | 58.45 | 0 |
1724446800 | 58.52 | -0.13 | -0.22 | 58.79 | 58.81 | 58.48 | 0 |
1724360400 | 58.65 | 0.12 | 0.21 | 58.52 | 58.73 | 58.33 | 0 |
1724274000 | 58.53 | 0.3 | 0.52 | 58.27 | 58.7 | 58.24 | 0 |
1724187600 | 58.23 | -0.35 | -0.60 | 58.68 | 58.71 | 58.1 | 0 |
1724101200 | 58.58 | -0.08 | -0.14 | 58.68 | 58.8 | 58.47 | 0 |
1723842000 | 58.66 | 0.33 | 0.57 | 58.83 | 59 | 58.64 | 0 |
1723755600 | 58.33 | 0.06 | 0.10 | 58.28 | 58.36 | 58.27 | 0 |
1723669200 | 58.27 | 0.82 | 1.43 | 57.7 | 58.34 | 57.69 | 0 |
1723582800 | 57.45 | 0.13 | 0.23 | 57.44 | 57.63 | 57.16 | 0 |
1723496400 | 57.32 | 0.71 | 1.25 | 56.75 | 57.35 | 56.59 | 0 |
1723237200 | 56.61 | 0 | 0.00 | 56.99 | 57.15 | 56.58 | 0 |
1723150800 | 56.61 | -0.48 | -0.84 | 56.95 | 56.95 | 56.21 | 0 |
1723064400 | 57.09 | 1.06 | 1.89 | 56.41 | 57.33 | 56.4 | 0 |
1722978000 | 56.03 | 1.31 | 2.39 | 55.7 | 56.51 | 55.28 | 0 |
1722891600 | 54.72 | -3.64 | -6.24 | 58.31 | 58.31 | 53.78 | 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