DJ Japan (JPDOW)
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 |
---|---|---|---|---|---|---|---|
1731362400 | 181.94 | -0.15 | -0.08 | 181.92 | 181.96 | 181.86 | 0 |
1731103200 | 182.09 | -0.08 | -0.04 | 182.09 | 182.15 | 182 | 0 |
1731016800 | 182.17 | 1.64 | 0.91 | 182.17 | 182.22 | 182.09 | 0 |
1730930400 | 180.53 | 3.47 | 1.96 | 180.53 | 180.63 | 180.48 | 0 |
1730844000 | 177.06 | 1.34 | 0.76 | 177.05 | 177.3 | 176.96 | 0 |
1730757600 | 175.72 | 0 | 0.00 | 175.72 | 175.77 | 175.66 | 0 |
1730494800 | 175.72 | -3.39 | -1.89 | 175.71 | 175.8 | 174.97 | 0 |
1730408400 | 179.11 | -0.6 | -0.33 | 179.1 | 179.32 | 179 | 0 |
1730322000 | 179.71 | 1.45 | 0.81 | 179.68 | 180.09 | 179.57 | 0 |
1730235600 | 178.26 | 1.59 | 0.90 | 178.25 | 178.33 | 177.79 | 0 |
1730149200 | 176.67 | 2.6 | 1.49 | 176.68 | 176.75 | 176.61 | 0 |
1729890000 | 174.07 | -1.07 | -0.61 | 174.07 | 174.17 | 174 | 0 |
1729803600 | 175.14 | -0.12 | -0.07 | 175.14 | 175.55 | 174.94 | 0 |
1729717200 | 175.26 | -0.9 | -0.51 | 175.23 | 175.31 | 175.2 | 0 |
1729630800 | 176.16 | -1.87 | -1.05 | 176.17 | 176.19 | 176.1 | 0 |
1729544400 | 178.03 | -0.59 | -0.33 | 178.03 | 178.07 | 177.99 | 0 |
1729285200 | 178.62 | 0.12 | 0.07 | 178.62 | 178.68 | 178.5 | 0 |
1729198800 | 178.5 | -0.24 | -0.13 | 178.53 | 178.91 | 178.41 | 0 |
1729112400 | 178.74 | -2.22 | -1.23 | 178.72 | 178.77 | 178.66 | 0 |
1729026000 | 180.96 | 1.1 | 0.61 | 180.94 | 181.01 | 180.78 | 0 |
1728939600 | 179.86 | -0.01 | -0.01 | 179.88 | 179.96 | 179.78 | 0 |
1728680400 | 179.87 | -0.37 | -0.21 | 179.88 | 179.98 | 179.73 | 0 |
1728594000 | 180.24 | 0.38 | 0.21 | 180.24 | 180.4 | 180.02 | 0 |
1728507600 | 179.86 | 0.57 | 0.32 | 179.85 | 179.9 | 179.83 | 0 |
1728421200 | 179.29 | -2.62 | -1.44 | 179.28 | 179.34 | 179.23 | 0 |
1728334800 | 181.91 | 2.99 | 1.67 | 181.88 | 181.95 | 181.82 | 0 |
1728075600 | 178.92 | 0.65 | 0.36 | 178.92 | 180.49 | 178.77 | 0 |
1727989200 | 178.27 | 2.17 | 1.23 | 178.23 | 178.58 | 178.11 | 0 |
1727902800 | 176.1 | -2.6 | -1.45 | 176.1 | 176.24 | 176.02 | 0 |
1727816400 | 178.7 | 2.95 | 1.68 | 178.68 | 178.81 | 178.57 | 0 |
1727730000 | 175.75 | -6.45 | -3.54 | 175.76 | 175.82 | 175.66 | 0 |
1727470800 | 182.2 | 1.48 | 0.82 | 182.2 | 182.31 | 181.82 | 0 |
1727384400 | 180.72 | 4.65 | 2.64 | 180.75 | 181.04 | 180.57 | 0 |
1727298000 | 176.07 | -0.35 | -0.20 | 176.04 | 176.13 | 175.99 | 0 |
1727211600 | 176.42 | 0.9 | 0.51 | 176.4 | 176.51 | 176.21 | 0 |
1727125200 | 175.52 | -0.01 | -0.01 | 175.5 | 175.66 | 175.44 | 0 |
1726866000 | 175.53 | 1.7 | 0.98 | 175.59 | 175.61 | 175.41 | 0 |
1726779600 | 173.83 | 3.44 | 2.02 | 173.81 | 174.22 | 173.69 | 0 |
1726693200 | 170.39 | 0.61 | 0.36 | 170.42 | 170.47 | 170.34 | 0 |
1726606800 | 169.78 | -1.07 | -0.63 | 169.79 | 170.06 | 169.6 | 0 |
1726520400 | 170.85 | 0 | 0.00 | 170.8 | 170.99 | 170.78 | 0 |
1726261200 | 170.85 | -1.4 | -0.81 | 170.85 | 170.94 | 170.74 | 0 |
1726174800 | 172.25 | 4.14 | 2.46 | 172.25 | 172.6 | 172.14 | 0 |
1726088400 | 168.11 | -3.03 | -1.77 | 168.15 | 168.56 | 168.04 | 0 |
1726002000 | 171.14 | -0.16 | -0.09 | 171.15 | 171.23 | 171.09 | 0 |
1725915600 | 171.3 | -1.14 | -0.66 | 171.3 | 171.36 | 171.24 | 0 |
1725656400 | 172.44 | -1.52 | -0.87 | 172.45 | 172.59 | 172.14 | 0 |
1725570000 | 173.96 | -0.9 | -0.51 | 173.95 | 174.25 | 173.56 | 0 |
1725483600 | 174.86 | -6.58 | -3.63 | 174.86 | 174.95 | 174.33 | 0 |
1725397200 | 181.44 | 1.36 | 0.76 | 181.42 | 181.55 | 181.32 | 0 |
1725051600 | 180.08 | 1.25 | 0.70 | 180.1 | 180.18 | 179.99 | 0 |
1724965200 | 178.83 | 0.01 | 0.01 | 178.82 | 179.03 | 178.76 | 0 |
1724878800 | 178.82 | 0.78 | 0.44 | 178.81 | 178.87 | 178.77 | 0 |
1724792400 | 178.04 | 1.24 | 0.70 | 178.06 | 178.13 | 177.99 | 0 |
1724706000 | 176.8 | -1.53 | -0.86 | 176.78 | 176.9 | 176.72 | 0 |
1724446800 | 178.33 | 0.92 | 0.52 | 178.38 | 178.66 | 177.95 | 0 |
1724360400 | 177.41 | 0.45 | 0.25 | 177.42 | 177.61 | 177.31 | 0 |
1724274000 | 176.96 | -0.39 | -0.22 | 176.96 | 177.92 | 176.68 | 0 |
1724187600 | 177.35 | 1.97 | 1.12 | 177.33 | 177.41 | 177.24 | 0 |
1724101200 | 175.38 | -2.5 | -1.41 | 175.37 | 175.49 | 175.31 | 0 |
1723842000 | 177.88 | 5.2 | 3.01 | 177.88 | 178.01 | 177.76 | 0 |
1723755600 | 172.68 | 1.21 | 0.71 | 172.72 | 173.57 | 172.6 | 0 |
1723669200 | 171.47 | 1.89 | 1.11 | 171.47 | 171.77 | 171.38 | 0 |
1723582800 | 169.58 | 4.72 | 2.86 | 169.56 | 169.67 | 169.23 | 0 |
1723496400 | 164.86 | 0.01 | 0.01 | 164.85 | 164.93 | 164.8 | 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