
DJ Malaysia Index USD (MYDOWD)
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 |
---|---|---|---|---|---|---|---|
1739916000 | 192.46 | -2.15 | -1.10 | 192.07 | 192.52 | 191.98 | 0 |
1739570400 | 194.61 | 0.68 | 0.35 | 194.27 | 194.66 | 194.24 | 0 |
1739484000 | 193.93 | -0.28 | -0.14 | 193.7 | 194 | 193.66 | 0 |
1739397600 | 194.21 | 1.06 | 0.55 | 193.67 | 194.24 | 193.49 | 0 |
1739311200 | 193.15 | -0.01 | -0.01 | 193.16 | 193.16 | 193.15 | 0 |
1739224800 | 193.16 | -1.84 | -0.94 | 193.08 | 193.28 | 192.86 | 0 |
1738965600 | 195 | 0.33 | 0.17 | 195.17 | 195.31 | 194.93 | 0 |
1738879200 | 194.67 | 0.93 | 0.48 | 193.67 | 194.67 | 193.65 | 0 |
1738792800 | 193.74 | 2.4 | 1.25 | 193.78 | 193.89 | 193.62 | 0 |
1738706400 | 191.34 | 2.51 | 1.33 | 190.82 | 191.51 | 190.72 | 0 |
1738620000 | 188.83 | -1.11 | -0.58 | 188.29 | 188.87 | 188.24 | 0 |
1738360800 | 189.94 | -2.08 | -1.08 | 190.51 | 190.74 | 189.83 | 0 |
1738274400 | 192.02 | 0 | 0.00 | 192.02 | 192.02 | 192.02 | 0 |
1738188000 | 192.02 | 0 | 0.00 | 192.02 | 192.02 | 192.02 | 0 |
1738101600 | 192.02 | -1.62 | -0.84 | 191.94 | 192.37 | 191.91 | 0 |
1738015200 | 193.64 | -2.25 | -1.15 | 194.2 | 194.28 | 193.49 | 0 |
1737756000 | 195.89 | 2.16 | 1.11 | 195.27 | 196.34 | 195.07 | 0 |
1737669600 | 193.73 | -1.57 | -0.80 | 193.59 | 193.97 | 193.53 | 0 |
1737583200 | 195.3 | 1.97 | 1.02 | 195.27 | 195.41 | 195.01 | 0 |
1737496800 | 193.33 | 3.4 | 1.79 | 193.14 | 193.51 | 193.13 | 0 |
1737151200 | 189.93 | 0.99 | 0.52 | 189.88 | 190.21 | 189.88 | 0 |
1737064800 | 188.94 | -0.43 | -0.23 | 189.18 | 189.41 | 188.84 | 0 |
1736978400 | 189.37 | -2.26 | -1.18 | 189.05 | 189.39 | 188.97 | 0 |
1736892000 | 191.63 | -0.84 | -0.44 | 192.47 | 192.53 | 191.5 | 0 |
1736805600 | 192.47 | -2.57 | -1.32 | 192.69 | 192.77 | 192.43 | 0 |
1736546400 | 195.04 | -1.74 | -0.88 | 195.02 | 195.25 | 194.8 | 0 |
1736373600 | 196.78 | -2.56 | -1.28 | 197.08 | 197.15 | 196.67 | 0 |
1736287200 | 199.34 | 1.68 | 0.85 | 198.92 | 199.34 | 198.73 | 0 |
1736200800 | 197.66 | -0.72 | -0.36 | 197.59 | 197.69 | 197.45 | 0 |
1735941600 | 198.38 | -0.96 | -0.48 | 198.32 | 198.38 | 198.1 | 0 |
1735855200 | 199.34 | -1.09 | -0.54 | 198.98 | 199.35 | 198.96 | 0 |
1735682400 | 200.43 | 0.21 | 0.10 | 200.36 | 200.67 | 200.13 | 0 |
1735596000 | 200.22 | 1.49 | 0.75 | 200.03 | 200.24 | 199.85 | 0 |
1735336800 | 198.73 | 1.37 | 0.69 | 198.57 | 198.85 | 198.47 | 0 |
1735250400 | 197.36 | 2.32 | 1.19 | 197.41 | 197.49 | 197.3 | 0 |
1735077600 | 195.04 | 0.67 | 0.34 | 194.76 | 195.04 | 194.76 | 0 |
1734991200 | 194.37 | 1.16 | 0.60 | 194.1 | 194.46 | 194.1 | 0 |
1734732000 | 193.21 | -1 | -0.51 | 193.85 | 193.92 | 193.2 | 0 |
1734645600 | 194.21 | -1.51 | -0.77 | 194.03 | 194.26 | 193.98 | 0 |
1734559200 | 195.72 | 0.08 | 0.04 | 195.94 | 196.1 | 195.7 | 0 |
1734472800 | 195.64 | -1.77 | -0.90 | 195.63 | 195.68 | 195.16 | 0 |
1734386400 | 197.41 | -0.6 | -0.30 | 197.25 | 197.53 | 197.2 | 0 |
1734127200 | 198.01 | 0.5 | 0.25 | 197.72 | 198.08 | 197.69 | 0 |
1734040800 | 197.51 | -0.3 | -0.15 | 197.57 | 197.78 | 197.46 | 0 |
1733954400 | 197.81 | -0.95 | -0.48 | 198.01 | 198.23 | 197.74 | 0 |
1733868000 | 198.76 | -0.04 | -0.02 | 198.9 | 199.01 | 198.75 | 0 |
1733781600 | 198.8 | -0.64 | -0.32 | 198.51 | 198.87 | 198.51 | 0 |
1733522400 | 199.44 | 0.65 | 0.33 | 199.28 | 199.45 | 199.12 | 0 |
1733436000 | 198.79 | 1.32 | 0.67 | 198.65 | 198.91 | 198.47 | 0 |
1733349600 | 197.47 | 2.07 | 1.06 | 197.61 | 197.76 | 197.18 | 0 |
1733263200 | 195.4 | 1.02 | 0.52 | 195.24 | 195.59 | 195.19 | 0 |
1733176800 | 194.38 | -0.26 | -0.13 | 194.16 | 194.56 | 193.92 | 0 |
1732917600 | 194.64 | -1.01 | -0.52 | 195.19 | 195.22 | 194.41 | 0 |
1732744800 | 195.65 | 0.96 | 0.49 | 196.13 | 196.21 | 195.48 | 0 |
1732658400 | 194.69 | -0.41 | -0.21 | 194.36 | 194.71 | 194.31 | 0 |
1732572000 | 195.1 | 1.7 | 0.88 | 195.19 | 195.26 | 194.53 | 0 |
1732312800 | 193.4 | 0.23 | 0.12 | 193.79 | 193.85 | 193.18 | 0 |
1732226400 | 193.17 | -0.79 | -0.41 | 193.29 | 193.52 | 193.12 | 0 |
1732140000 | 193.96 | -0.07 | -0.04 | 193.94 | 194.23 | 193.93 | 0 |
1732053600 | 194.03 | 0.35 | 0.18 | 194.46 | 194.75 | 193.88 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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