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 |
---|---|---|---|---|---|---|---|
1730844000 | 402.21 | 6.28 | 1.59 | 402 | 402.54 | 401.96 | 0 |
1730757600 | 395.93 | 2.03 | 0.52 | 395.82 | 396.23 | 395.69 | 0 |
1730494800 | 393.9 | 2.81 | 0.72 | 393.34 | 394.11 | 393.3 | 0 |
1730408400 | 391.09 | -1.13 | -0.29 | 391.7 | 392.17 | 390.94 | 0 |
1730322000 | 392.22 | -4.1 | -1.03 | 392.33 | 393 | 392.15 | 0 |
1730235600 | 396.32 | -0.81 | -0.20 | 396.15 | 396.51 | 395.56 | 0 |
1730149200 | 397.13 | 1.33 | 0.34 | 397.03 | 397.87 | 396.61 | 0 |
1729890000 | 395.8 | 2.78 | 0.71 | 395.57 | 396.07 | 395.25 | 0 |
1729803600 | 393.02 | -1.54 | -0.39 | 393.34 | 393.88 | 392.92 | 0 |
1729717200 | 394.56 | 0.68 | 0.17 | 395.2 | 395.32 | 394.49 | 0 |
1729630800 | 393.88 | -1.6 | -0.40 | 393.92 | 394.1 | 393.39 | 0 |
1729544400 | 395.48 | -5.84 | -1.46 | 395.63 | 396.01 | 395.39 | 0 |
1729285200 | 401.32 | 9.3 | 2.37 | 400.66 | 401.65 | 400.37 | 0 |
1729198800 | 392.02 | -3.8 | -0.96 | 391.68 | 392.53 | 391.24 | 0 |
1729112400 | 395.82 | -0.92 | -0.23 | 397.52 | 397.68 | 395.77 | 0 |
1729026000 | 396.74 | -11.41 | -2.80 | 394.88 | 397.48 | 394.84 | 0 |
1728939600 | 408.15 | -5.11 | -1.24 | 408.06 | 408.6 | 407.75 | 0 |
1728680400 | 413.26 | -0.03 | -0.01 | 412.97 | 413.4 | 412.71 | 0 |
1728594000 | 413.29 | 8.15 | 2.01 | 413.53 | 414.58 | 412.86 | 0 |
1728507600 | 405.14 | -4.06 | -0.99 | 403.82 | 406.02 | 403.79 | 0 |
1728421200 | 409.2 | -36.5 | -8.19 | 414.73 | 415.55 | 408.58 | 0 |
1728334800 | 445.7 | 3.48 | 0.79 | 444.29 | 445.8 | 443.92 | 0 |
1728075600 | 442.22 | 8.13 | 1.87 | 439.78 | 442.29 | 439.07 | 0 |
1727989200 | 434.09 | -5.99 | -1.36 | 434 | 434.88 | 432.99 | 0 |
1727902800 | 440.08 | 19.99 | 4.76 | 437.11 | 440.98 | 436.28 | 0 |
1727816400 | 420.09 | 1.32 | 0.32 | 419.14 | 420.09 | 419.02 | 0 |
1727730000 | 418.77 | 5.73 | 1.39 | 419.82 | 419.87 | 418.02 | 0 |
1727470800 | 413.04 | 19.68 | 5.00 | 409.73 | 413.18 | 409.28 | 0 |
1727384400 | 393.36 | 11.9 | 3.12 | 390.86 | 393.4 | 390.39 | 0 |
1727298000 | 381.46 | 3.65 | 0.97 | 381.56 | 381.59 | 380.72 | 0 |
1727211600 | 377.81 | 7.96 | 2.15 | 376.43 | 377.84 | 376 | 0 |
1727125200 | 369.85 | -1.07 | -0.29 | 369.78 | 370.01 | 369.31 | 0 |
1726866000 | 370.92 | 6.08 | 1.67 | 369.71 | 371.18 | 369.36 | 0 |
1726779600 | 364.84 | 6.57 | 1.83 | 363.88 | 364.92 | 363.65 | 0 |
1726693200 | 358.27 | -0.06 | -0.02 | 358.32 | 358.53 | 358.24 | 0 |
1726606800 | 358.33 | 4.73 | 1.34 | 358.28 | 358.42 | 357.78 | 0 |
1726520400 | 353.6 | 2.46 | 0.70 | 352.67 | 353.66 | 352.62 | 0 |
1726261200 | 351.14 | 1.27 | 0.36 | 351.17 | 351.35 | 350.62 | 0 |
1726174800 | 349.87 | 3.49 | 1.01 | 350.24 | 350.33 | 349.76 | 0 |
1726088400 | 346.38 | -3.21 | -0.92 | 346.46 | 346.67 | 346.04 | 0 |
1726002000 | 349.59 | -2.41 | -0.68 | 350.09 | 350.36 | 349.56 | 0 |
1725915600 | 352 | -3.32 | -0.93 | 351.39 | 352.12 | 351.39 | 0 |
1725656400 | 355.32 | -0.09 | -0.03 | 355.54 | 355.7 | 355.27 | 0 |
1725570000 | 355.41 | 3.3 | 0.94 | 354.66 | 355.41 | 354.46 | 0 |
1725483600 | 352.11 | -3.06 | -0.86 | 351.58 | 352.24 | 351.28 | 0 |
1725397200 | 355.17 | -6.4 | -1.77 | 355.29 | 355.55 | 355.12 | 0 |
1725051600 | 361.57 | 1.09 | 0.30 | 363.56 | 364.04 | 361.36 | 0 |
1724965200 | 360.48 | 1.83 | 0.51 | 360.18 | 360.69 | 359.98 | 0 |
1724878800 | 358.65 | -1.93 | -0.54 | 358.84 | 359.11 | 358.55 | 0 |
1724792400 | 360.58 | 1.59 | 0.44 | 359.98 | 360.81 | 359.9 | 0 |
1724706000 | 358.99 | 4.92 | 1.39 | 359.09 | 359.23 | 358.56 | 0 |
1724446800 | 354.07 | -0.69 | -0.19 | 354.07 | 354.24 | 353.84 | 0 |
1724360400 | 354.76 | 5.89 | 1.69 | 354.17 | 354.93 | 353.9 | 0 |
1724274000 | 348.87 | -2.91 | -0.83 | 348.5 | 348.98 | 348.26 | 0 |
1724187600 | 351.78 | -0.44 | -0.12 | 351.6 | 352.01 | 351.28 | 0 |
1724101200 | 352.22 | 2.48 | 0.71 | 351.97 | 352.25 | 351.38 | 0 |
1723842000 | 349.74 | 2.52 | 0.73 | 349.18 | 349.83 | 349.11 | 0 |
1723755600 | 347.22 | 0.04 | 0.01 | 347.07 | 347.5 | 346.98 | 0 |
1723669200 | 347.18 | -1.45 | -0.42 | 347.14 | 347.58 | 346.84 | 0 |
1723582800 | 348.63 | 2.18 | 0.63 | 348.38 | 348.64 | 348.05 | 0 |
1723496400 | 346.45 | -1.13 | -0.33 | 346.25 | 346.48 | 345.91 | 0 |
1723237200 | 347.58 | 2 | 0.58 | 348.07 | 348.15 | 347.49 | 0 |
1723150800 | 345.58 | 0.62 | 0.18 | 344.94 | 345.72 | 344.74 | 0 |
1723064400 | 344.96 | 4.69 | 1.38 | 344.14 | 345.14 | 343.92 | 0 |
1722978000 | 340.27 | -2.17 | -0.63 | 340.84 | 341.02 | 340.08 | 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