DJ South Korea Index USD (KRDOWD)
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 |
---|---|---|---|---|---|---|---|
1737151200 | 307.97 | -0.73 | -0.24 | 308.12 | 309.43 | 307.63 | 0 |
1737064800 | 308.7 | 3.61 | 1.18 | 309.18 | 309.31 | 308.36 | 0 |
1736978400 | 305.08999 | 0.68 | 0.22 | 303.93 | 305.7 | 303.74 | 0 |
1736892000 | 304.41 | 2.69 | 0.89 | 304.33999 | 304.89999 | 303.62 | 0 |
1736805600 | 301.72 | -2.66 | -0.87 | 301.07 | 302.05 | 300.44 | 0 |
1736546400 | 304.38 | -3.97 | -1.29 | 306.25 | 306.54 | 304.27999 | 0 |
1736373600 | 308.35 | 2.19 | 0.72 | 308.55 | 309.07 | 307.52 | 0 |
1736287200 | 306.16 | 1.38 | 0.45 | 307.27999 | 308.07 | 305.87 | 0 |
1736200800 | 304.77999 | 7.72 | 2.60 | 304.27 | 306.42 | 304.19 | 0 |
1735941600 | 297.06 | 6.5 | 2.24 | 296.73 | 297.27999 | 296.39 | 0 |
1735855200 | 290.56 | 1.14 | 0.39 | 291.24 | 292.26 | 290.26 | 0 |
1735682400 | 289.42 | -1.33 | -0.46 | 290.69 | 291.02 | 289.3 | 0 |
1735596000 | 290.75 | -0.04 | -0.01 | 290.66 | 291.16 | 289.76 | 0 |
1735336800 | 290.79 | -3.63 | -1.23 | 290.75 | 291.89 | 290.11 | 0 |
1735250400 | 294.42 | -3.46 | -1.16 | 294.72 | 295.26 | 293.93 | 0 |
1735077600 | 297.88 | -0.72 | -0.24 | 298.2 | 298.42 | 297.51 | 0 |
1734991200 | 298.6 | 2.75 | 0.93 | 298.43 | 298.91 | 298.05 | 0 |
1734732000 | 295.85 | -3.67 | -1.23 | 294.45 | 296.08 | 294.37 | 0 |
1734645600 | 299.52 | -4.26 | -1.40 | 298.33 | 300.17 | 298.31 | 0 |
1734559200 | 303.77999 | -0.34 | -0.11 | 308.20999 | 308.33 | 303.74 | 0 |
1734472800 | 304.12 | -4.36 | -1.41 | 304.23 | 304.76 | 303.92 | 0 |
1734386400 | 308.48 | -1.25 | -0.40 | 308.91 | 309.52999 | 308.33999 | 0 |
1734127200 | 309.73 | 0.29 | 0.09 | 310.41 | 310.74 | 309.62 | 0 |
1734040800 | 309.44 | 4.34 | 1.42 | 309.27999 | 309.97 | 308.88 | 0 |
1733954400 | 305.1 | 4.16 | 1.38 | 304.25 | 305.39999 | 303.86 | 0 |
1733868000 | 300.94 | 6.48 | 2.20 | 302.02999 | 302.07 | 300.75 | 0 |
1733781600 | 294.45999 | -9.95 | -3.27 | 293.94 | 295.26 | 293.76 | 0 |
1733522400 | 304.41 | -3.25 | -1.06 | 305 | 305.94 | 303.94 | 0 |
1733436000 | 307.66 | -3.05 | -0.98 | 308.12 | 308.12 | 306.87 | 0 |
1733349600 | 310.70999 | -3.51 | -1.12 | 310.73 | 310.89 | 309.52999 | 0 |
1733263200 | 314.22 | 2.73 | 0.88 | 318.29 | 318.62 | 308.68 | 0 |
1733176800 | 311.49 | -2.62 | -0.83 | 312.13 | 312.38 | 311.1 | 0 |
1732917600 | 314.11 | -7.97 | -2.47 | 314.42 | 314.47 | 313.45999 | 0 |
1732744800 | 322.08 | -1.46 | -0.45 | 321.69 | 322.18 | 320.94 | 0 |
1732658400 | 323.54 | -0.74 | -0.23 | 323.02999 | 324.17 | 322.31 | 0 |
1732572000 | 324.27999 | 6.21 | 1.95 | 323.16 | 324.88 | 323.12 | 0 |
1732312800 | 318.07 | 0.83 | 0.26 | 318.43 | 318.45 | 317.18 | 0 |
1732226400 | 317.24 | 0.34 | 0.11 | 317.52999 | 318.44 | 316.79 | 0 |
1732140000 | 316.89999 | -1.15 | -0.36 | 318.13 | 318.25 | 316.54 | 0 |
1732053600 | 318.05 | -1.04 | -0.33 | 318.58 | 318.66 | 317.25 | 0 |
1731967200 | 319.08999 | 7.9 | 2.54 | 317.95 | 319.24 | 317.31 | 0 |
1731708000 | 311.19 | 4.9 | 1.60 | 311.20999 | 312.01 | 310.3 | 0 |
1731621600 | 306.29 | -1.31 | -0.43 | 307.31 | 308.07 | 305.68 | 0 |
1731535200 | 307.6 | -7.55 | -2.40 | 307.37 | 309.27 | 307.31 | 0 |
1731448800 | 315.14999 | -8.03 | -2.48 | 314.8 | 315.7 | 314.5 | 0 |
1731362400 | 323.18 | -5.91 | -1.80 | 324.18 | 324.51 | 322.67 | 0 |
1731103200 | 329.08999 | -3.8 | -1.14 | 331.62 | 332.23 | 328.14 | 0 |
1731016800 | 332.89 | 4.36 | 1.33 | 330.1 | 332.89 | 329.35 | 0 |
1730930400 | 328.52999 | -7.98 | -2.37 | 330.51 | 331.29 | 327.83999 | 0 |
1730844000 | 336.51 | -2.37 | -0.70 | 335.94 | 336.51 | 335.42 | 0 |
1730757600 | 338.88 | 8.11 | 2.45 | 338.94 | 339.17 | 338.2 | 0 |
1730494800 | 330.77 | -3.91 | -1.17 | 331.23 | 332.49 | 330.77 | 0 |
1730408400 | 334.68 | -3.28 | -0.97 | 333.54 | 334.68 | 332.93 | 0 |
1730322000 | 337.96 | -1.73 | -0.51 | 337.62 | 338.96 | 337.16 | 0 |
1730235600 | 339.69 | 0.56 | 0.17 | 339.63 | 340.54 | 338.52 | 0 |
1730149200 | 339.13 | 5.68 | 1.70 | 338.34 | 339.21 | 338.21 | 0 |
1729890000 | 333.45 | -2.15 | -0.64 | 333.22 | 333.64999 | 332.32 | 0 |
1729803600 | 335.6 | -3.56 | -1.05 | 335.45999 | 335.89 | 334.77 | 0 |
1729717200 | 339.16 | 4.26 | 1.27 | 338.5 | 339.34 | 337.75 | 0 |
1729630800 | 334.89999 | -5.16 | -1.52 | 335.14999 | 335.62 | 334.69 | 0 |
1729544400 | 340.06 | -1.24 | -0.36 | 340.68 | 341.06 | 339.65 | 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