DJ South Korea Titans 30 Index KRW (KR30)
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 | 661.51 | -6.03 | -0.90 | 661.57 | 662.05999 | 660.96 | 0 |
1730757600 | 667.54 | 17.23 | 2.65 | 667.32 | 668.19 | 666.45 | 0 |
1730494800 | 650.30999 | 0.48 | 0.07 | 650.29999 | 651.34 | 649.27 | 0 |
1730408400 | 649.83 | -17.15 | -2.57 | 649.83 | 650.69 | 648.95 | 0 |
1730322000 | 666.98 | -4.75 | -0.71 | 666.98 | 667.96 | 666.01 | 0 |
1730235600 | 671.73 | -4.47 | -0.66 | 671.72 | 672.81 | 670.71 | 0 |
1730149200 | 676.2 | 6.74 | 1.01 | 676.29 | 677.02 | 675.67 | 0 |
1729890000 | 669.46 | 3.63 | 0.55 | 669.46 | 669.96 | 668.88 | 0 |
1729803600 | 665.83 | -6.72 | -1.00 | 665.80999 | 666.16 | 665.34 | 0 |
1729717200 | 672.55 | 10.49 | 1.58 | 672.56 | 673.23 | 671.88 | 0 |
1729630800 | 662.05999 | -12.85 | -1.90 | 662.04 | 662.91 | 661.28 | 0 |
1729544400 | 674.91 | 3.59 | 0.53 | 674.86 | 675.41 | 674.34 | 0 |
1729285200 | 671.32 | -4.69 | -0.69 | 671.32 | 671.89 | 670.91 | 0 |
1729198800 | 676.01 | -3.18 | -0.47 | 675.98 | 676.69 | 675.39 | 0 |
1729112400 | 679.19 | -5.97 | -0.87 | 679.19 | 680.01 | 678.44 | 0 |
1729026000 | 685.16 | 1.69 | 0.25 | 685.16 | 686.08 | 684.26 | 0 |
1728939600 | 683.47 | 3.21 | 0.47 | 683.47 | 684.07 | 682.95 | 0 |
1728680400 | 680.26 | -1.25 | -0.18 | 680.35 | 681.1 | 679.42 | 0 |
1728594000 | 681.51 | 5.3 | 0.78 | 681.51 | 682.2 | 681.08 | 0 |
1728507600 | 676.21 | 0 | 0.00 | 676.21 | 676.21 | 676.21 | 0 |
1728421200 | 676.21 | -3.07 | -0.45 | 676.15 | 676.73 | 675.69 | 0 |
1728334800 | 679.28 | 14.08 | 2.12 | 679.29 | 680.01 | 678.58 | 0 |
1728075600 | 665.2 | 1.85 | 0.28 | 665.21 | 666.28 | 663.54 | 0 |
1727989200 | 663.35 | 0 | 0.00 | 663.35 | 663.35 | 663.35 | 0 |
1727902800 | 663.35 | -7.14 | -1.06 | 663.36 | 664.38 | 662.61 | 0 |
1727816400 | 670.49 | 0 | 0.00 | 670.49 | 670.49 | 670.49 | 0 |
1727730000 | 670.49 | -16.34 | -2.38 | 670.49 | 670.91 | 669.94 | 0 |
1727470800 | 686.83 | -4.46 | -0.65 | 686.85 | 687.7 | 685.95 | 0 |
1727384400 | 691.29 | 22.79 | 3.41 | 691.27 | 692.44 | 690.16 | 0 |
1727298000 | 668.5 | -12.76 | -1.87 | 668.51 | 669.1 | 667.92999 | 0 |
1727211600 | 681.26 | 8.3 | 1.23 | 681.22 | 681.82 | 680.71 | 0 |
1727125200 | 672.96 | 6.46 | 0.97 | 672.9 | 673.4 | 672.48 | 0 |
1726866000 | 666.5 | 3.39 | 0.51 | 666.5 | 667.30999 | 665.9 | 0 |
1726779600 | 663.11 | 3.21 | 0.49 | 663.09 | 663.82 | 662.37 | 0 |
1726693200 | 659.9 | 0 | 0.00 | 659.9 | 659.9 | 659.9 | 0 |
1726606800 | 659.9 | 0 | 0.00 | 659.9 | 659.9 | 659.9 | 0 |
1726520400 | 659.9 | 0 | 0.00 | 659.9 | 659.9 | 659.9 | 0 |
1726261200 | 659.9 | 4.48 | 0.68 | 659.91 | 660.41999 | 659.48 | 0 |
1726174800 | 655.41999 | 16.78 | 2.63 | 655.45 | 655.77 | 655.11 | 0 |
1726088400 | 638.64 | -5.39 | -0.84 | 638.64 | 639.04999 | 638.17999 | 0 |
1726002000 | 644.03 | -2.14 | -0.33 | 644.04999 | 644.52 | 643.58 | 0 |
1725915600 | 646.16999 | -2.34 | -0.36 | 646.16999 | 646.73 | 645.62 | 0 |
1725656400 | 648.51 | -8.77 | -1.33 | 648.54 | 649.44 | 647.74 | 0 |
1725570000 | 657.28 | 1.4 | 0.21 | 657.28 | 658.37 | 656.24 | 0 |
1725483600 | 655.88 | -22.94 | -3.38 | 655.88 | 656.21 | 655.37 | 0 |
1725397200 | 678.82 | -2.6 | -0.38 | 678.85 | 679.32 | 678.34 | 0 |
1725051600 | 681.42 | 2.43 | 0.36 | 681.42 | 682.44 | 680.42 | 0 |
1724965200 | 678.99 | -3.84 | -0.56 | 678.99 | 679.8 | 678.25 | 0 |
1724878800 | 682.83 | -1.18 | -0.17 | 682.78 | 683.53 | 682.02 | 0 |
1724792400 | 684.01 | -6.22 | -0.90 | 684 | 684.72 | 683.3 | 0 |
1724706000 | 690.23 | 3.01 | 0.44 | 690.26 | 690.93 | 689.55 | 0 |
1724446800 | 687.22 | -1.31 | -0.19 | 687.22 | 688.12 | 686.29 | 0 |
1724360400 | 688.53 | 6.46 | 0.95 | 688.58 | 689.12 | 687.89 | 0 |
1724274000 | 682.07 | 0.84 | 0.12 | 682.19 | 682.77 | 681.63 | 0 |
1724187600 | 681.23 | 5.13 | 0.76 | 681.23 | 681.4 | 681.01 | 0 |
1724101200 | 676.1 | -5.76 | -0.84 | 676.09 | 676.84 | 674.97 | 0 |
1723842000 | 681.86 | 13.02 | 1.95 | 681.83 | 682.48 | 681.37 | 0 |
1723755600 | 668.84 | 0 | 0.00 | 668.84 | 668.84 | 668.84 | 0 |
1723669200 | 668.84 | 5.93 | 0.89 | 668.84 | 669.7 | 667.98 | 0 |
1723582800 | 662.91 | 0.37 | 0.06 | 662.91 | 663.49 | 662.41999 | 0 |
1723496400 | 662.54 | 6.74 | 1.03 | 662.54 | 663.04999 | 662.02 | 0 |
1723237200 | 655.79999 | 9.97 | 1.54 | 655.80999 | 656.25 | 655.44 | 0 |
1723150800 | 645.83 | -6.33 | -0.97 | 645.84 | 646.35 | 645.32 | 0 |
1723064400 | 652.16 | 10.63 | 1.66 | 652.17999 | 652.55999 | 651.7 | 0 |
1722978000 | 641.53 | 22.79 | 3.68 | 641.53 | 642.08 | 640.99 | 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