
DJ Hong Kong Index USD (HKDOWD)
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 |
---|---|---|---|---|---|---|---|
1740175200 | 386.84 | 9.92 | 2.63 | 386.61 | 387.46 | 386.55 | 0 |
1740088800 | 376.92 | -2.13 | -0.56 | 376.89 | 377.5 | 376.8 | 0 |
1740002400 | 379.05 | -0.19 | -0.05 | 379.31 | 379.32 | 378.98 | 0 |
1739916000 | 379.24 | -0.07 | -0.02 | 379.01 | 379.34 | 378.72 | 0 |
1739570400 | 379.31 | 7.38 | 1.98 | 378.99 | 379.6 | 378.92 | 0 |
1739484000 | 371.93 | 2.69 | 0.73 | 371.55 | 371.95 | 371.44 | 0 |
1739397600 | 369.24 | 9.24 | 2.57 | 368.52 | 369.33 | 368.46 | 0 |
1739311200 | 360 | -4.87 | -1.33 | 360.08 | 360.21 | 359.89 | 0 |
1739224800 | 364.87 | -0.36 | -0.10 | 364.8 | 365.12 | 364.67 | 0 |
1738965600 | 365.23 | 0.55 | 0.15 | 364.74 | 365.36 | 364.71 | 0 |
1738879200 | 364.68 | 4.25 | 1.18 | 364.52 | 364.78 | 364.47 | 0 |
1738792800 | 360.43 | -5.86 | -1.60 | 360.61 | 360.78 | 360.41 | 0 |
1738706400 | 366.29 | 3.74 | 1.03 | 365.94 | 366.47 | 365.89 | 0 |
1738620000 | 362.55 | -3.38 | -0.92 | 362.81 | 362.87 | 362.39 | 0 |
1738360800 | 365.93 | -0.25 | -0.07 | 366.21 | 366.24 | 365.87 | 0 |
1738274400 | 366.18 | 0.27 | 0.07 | 365.95 | 366.38 | 365.84 | 0 |
1738188000 | 365.91 | -0.22 | -0.06 | 366.13 | 366.16 | 365.84 | 0 |
1738101600 | 366.13 | 0.55 | 0.15 | 365.72 | 366.14 | 365.67 | 0 |
1738015200 | 365.58 | 0.15 | 0.04 | 365.81 | 365.89 | 365.55 | 0 |
1737756000 | 365.43 | 3.43 | 0.95 | 365.16 | 365.44 | 365.05 | 0 |
1737669600 | 362 | -2.36 | -0.65 | 361.82 | 362.03 | 361.68 | 0 |
1737583200 | 364.36 | -4.26 | -1.16 | 364.53 | 364.57 | 364.31 | 0 |
1737496800 | 368.62 | 4.57 | 1.26 | 368.45 | 368.65 | 368.24 | 0 |
1737151200 | 364.05 | 3.08 | 0.85 | 363.65 | 364.28 | 363.53 | 0 |
1737064800 | 360.97 | 2.94 | 0.82 | 360.97 | 360.99 | 360.81 | 0 |
1736978400 | 358.03 | 1.25 | 0.35 | 357.75 | 358.11 | 357.74 | 0 |
1736892000 | 356.78 | 2.71 | 0.77 | 356.71 | 357 | 356.68 | 0 |
1736805600 | 354.07 | -3.79 | -1.06 | 353.97 | 354.16 | 353.95 | 0 |
1736546400 | 357.86 | -4.39 | -1.21 | 358.14 | 358.16 | 357.81 | 0 |
1736373600 | 362.25 | -3.99 | -1.09 | 362.4 | 362.47 | 362.1 | 0 |
1736287200 | 366.24 | -1.99 | -0.54 | 366.51 | 366.55 | 366.17 | 0 |
1736200800 | 368.23 | -0.79 | -0.21 | 368.21 | 368.47 | 368.13 | 0 |
1735941600 | 369.02 | 0.71 | 0.19 | 368.97 | 369.07 | 368.85 | 0 |
1735855200 | 368.31 | -6.33 | -1.69 | 368.4 | 368.51 | 368.3 | 0 |
1735682400 | 374.64 | 0.28 | 0.07 | 374.81 | 374.86 | 374.63 | 0 |
1735596000 | 374.36 | -1.34 | -0.36 | 374.72 | 374.89 | 374.34 | 0 |
1735336800 | 375.7 | -0.95 | -0.25 | 375.85 | 375.95 | 375.63 | 0 |
1735250400 | 376.65 | -0.23 | -0.06 | 376.71 | 376.74 | 376.58 | 0 |
1735077600 | 376.88 | 4.56 | 1.22 | 376.95 | 376.99 | 376.86 | 0 |
1734991200 | 372.32 | 4.01 | 1.09 | 372.2 | 372.32 | 372.05 | 0 |
1734732000 | 368.31 | -1.44 | -0.39 | 368.45 | 368.56 | 368.24 | 0 |
1734645600 | 369.75 | -3.81 | -1.02 | 369.74 | 369.84 | 369.59 | 0 |
1734559200 | 373.56 | 1.66 | 0.45 | 373.78 | 373.89 | 373.51 | 0 |
1734472800 | 371.9 | -2.38 | -0.64 | 371.66 | 371.93 | 371.57 | 0 |
1734386400 | 374.28 | -5.53 | -1.46 | 374.67 | 374.67 | 374.21 | 0 |
1734127200 | 379.81 | -5.93 | -1.54 | 379.93 | 379.95 | 379.69 | 0 |
1734040800 | 385.74 | 0.88 | 0.23 | 385.74 | 385.81 | 385.6 | 0 |
1733954400 | 384.86 | -4.2 | -1.08 | 384.97 | 385.1 | 384.67 | 0 |
1733868000 | 389.06 | 0.19 | 0.05 | 389.7 | 389.75 | 388.99 | 0 |
1733781600 | 388.87 | 7.85 | 2.06 | 387.65 | 389.28 | 387.63 | 0 |
1733522400 | 381.02 | 3.57 | 0.95 | 381.21 | 381.26 | 380.98 | 0 |
1733436000 | 377.45 | -2.01 | -0.53 | 377.29 | 377.51 | 377.28 | 0 |
1733349600 | 379.46 | -2.11 | -0.55 | 379.57 | 379.62 | 379.35 | 0 |
1733263200 | 381.57 | 4.68 | 1.24 | 381.41 | 381.65 | 381.32 | 0 |
1733176800 | 376.89 | 0.79 | 0.21 | 376.98 | 377.12 | 376.88 | 0 |
1732917600 | 376.1 | -0.84 | -0.22 | 375.93 | 376.18 | 375.88 | 0 |
1732744800 | 376.94 | 6.24 | 1.68 | 376.73 | 377.11 | 376.69 | 0 |
1732658400 | 370.7 | 0.95 | 0.26 | 370.71 | 370.82 | 370.66 | 0 |
1732572000 | 369.75 | -0.91 | -0.25 | 369.65 | 369.87 | 369.57 | 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