DJ Global Consumer Services (W1CYC)
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 | 776.14 | 10.38 | 1.36 | 767.54 | 776.2 | 767.54 | 0 |
1730757600 | 765.76 | -0.2 | -0.03 | 767.24 | 768.99 | 763.5 | 0 |
1730494800 | 765.96 | 11.36 | 1.51 | 754.31 | 770.77 | 754.28 | 0 |
1730408400 | 754.6 | -7.26 | -0.95 | 761.73 | 761.8 | 752.77 | 0 |
1730322000 | 761.86 | -2.34 | -0.31 | 762.92 | 765.9 | 761.45 | 0 |
1730235600 | 764.2 | 1.7 | 0.22 | 763.26 | 765.58 | 759.65 | 0 |
1730149200 | 762.5 | 4.24 | 0.56 | 759.25 | 765.3 | 759.15 | 0 |
1729890000 | 758.26 | -0.9 | -0.12 | 758.86 | 764.74 | 757.73 | 0 |
1729803600 | 759.16 | 0.45 | 0.06 | 757.55 | 759.91 | 756.62 | 0 |
1729717200 | 758.71 | -7.15 | -0.93 | 766.53 | 766.55 | 755.67 | 0 |
1729630800 | 765.86 | -0.14 | -0.02 | 765.49 | 767.98 | 761.85 | 0 |
1729544400 | 766 | -5.08 | -0.66 | 769.63 | 769.84 | 763.33 | 0 |
1729285200 | 771.08 | 7.32 | 0.96 | 765.56 | 772.38 | 765.52 | 0 |
1729198800 | 763.76 | -2.24 | -0.29 | 765.17 | 766.98 | 762.28 | 0 |
1729112400 | 766 | 0.04 | 0.01 | 765.36 | 766.54 | 763.63 | 0 |
1729026000 | 765.96 | -1.95 | -0.25 | 765 | 768.4 | 764.44 | 0 |
1728939600 | 767.91 | -1.6 | -0.21 | 768.07 | 769.1 | 766.63 | 0 |
1728680400 | 769.51 | 5.94 | 0.78 | 763.69 | 770.87 | 763.56 | 0 |
1728594000 | 763.57 | -0.1 | -0.01 | 765.13 | 765.85 | 762.4 | 0 |
1728507600 | 763.67 | 5.5 | 0.73 | 757.79 | 764.34 | 757.38 | 0 |
1728421200 | 758.17 | -0.65 | -0.09 | 752.74 | 758.85 | 752.01 | 0 |
1728334800 | 758.82 | -7.97 | -1.04 | 767.66 | 768.36 | 757.11 | 0 |
1728075600 | 766.79 | 9.15 | 1.21 | 760.3 | 767.5 | 759.1 | 0 |
1727989200 | 757.64 | -6.18 | -0.81 | 762.47 | 762.63 | 754.4 | 0 |
1727902800 | 763.82 | 1.09 | 0.14 | 765.28 | 765.77 | 761.4 | 0 |
1727816400 | 762.73 | -2.53 | -0.33 | 765.31 | 765.78 | 757.73 | 0 |
1727730000 | 765.26 | -0.05 | -0.01 | 767.7 | 767.92 | 761.11 | 0 |
1727470800 | 765.31 | 1.61 | 0.21 | 767.25 | 769.76 | 764.31 | 0 |
1727384400 | 763.7 | 7.69 | 1.02 | 761.06 | 767 | 760.7 | 0 |
1727298000 | 756.01 | -2.39 | -0.32 | 758.3 | 758.79 | 755.53 | 0 |
1727211600 | 758.4 | 7.5 | 1.00 | 752.83 | 758.54 | 751.94 | 0 |
1727125200 | 750.9 | 4.28 | 0.57 | 745.89 | 751.22 | 745.83 | 0 |
1726866000 | 746.62 | 1.48 | 0.20 | 746.02 | 746.87 | 741.3 | 0 |
1726779600 | 745.14 | 9.87 | 1.34 | 737.83 | 747.79 | 737.73 | 0 |
1726693200 | 735.27 | -1.09 | -0.15 | 736.58 | 742.39 | 734.24 | 0 |
1726606800 | 736.36 | 2.81 | 0.38 | 734.64 | 741.36 | 734.59 | 0 |
1726520400 | 733.55 | 0.69 | 0.09 | 733.6 | 735.96 | 731.23 | 0 |
1726261200 | 732.86 | 4.58 | 0.63 | 728.28 | 734.95 | 728.08 | 0 |
1726174800 | 728.28 | 8.9 | 1.24 | 721.75 | 728.35 | 721.19 | 0 |
1726088400 | 719.38 | 5.59 | 0.78 | 713.91 | 720.04 | 703.71 | 0 |
1726002000 | 713.79 | 4.26 | 0.60 | 710.61 | 714.47 | 708.77 | 0 |
1725915600 | 709.53 | 6.5 | 0.92 | 702.47 | 711.26 | 702.27 | 0 |
1725656400 | 703.03 | -9.97 | -1.40 | 713.13 | 715.19 | 702.45 | 0 |
1725570000 | 713 | 3.45 | 0.49 | 709.42 | 714.92 | 709.04 | 0 |
1725483600 | 709.55 | -3.22 | -0.45 | 711.57 | 713.23 | 707.4 | 0 |
1725397200 | 712.77 | -7.44 | -1.03 | 720.25 | 720.39 | 710.45 | 0 |
1725051600 | 720.21 | 7.79 | 1.09 | 713.59 | 720.47 | 712.94 | 0 |
1724965200 | 712.42 | 0.69 | 0.10 | 712.39 | 717.11 | 711.69 | 0 |
1724878800 | 711.73 | -6.97 | -0.97 | 718.25 | 718.34 | 708.14 | 0 |
1724792400 | 718.7 | -0.32 | -0.04 | 718.48 | 719.67 | 715.61 | 0 |
1724706000 | 719.02 | -3.03 | -0.42 | 722.57 | 722.68 | 717.77 | 0 |
1724446800 | 722.05 | 6.76 | 0.95 | 716.09 | 722.61 | 715.92 | 0 |
1724360400 | 715.29 | -5.38 | -0.75 | 721.91 | 722.98 | 714.49 | 0 |
1724274000 | 720.67 | 6.11 | 0.86 | 714.29 | 721.59 | 714.06 | 0 |
1724187600 | 714.56 | -0.24 | -0.03 | 714.89 | 715.96 | 712.55 | 0 |
1724101200 | 714.8 | 6.83 | 0.96 | 709.42 | 714.81 | 709.24 | 0 |
1723842000 | 707.97 | 4.17 | 0.59 | 706.33 | 709.77 | 705.55 | 0 |
1723755600 | 703.8 | 14.34 | 2.08 | 689.63 | 704.55 | 689.29 | 0 |
1723669200 | 689.46 | 1.06 | 0.15 | 689.03 | 691.44 | 687.42 | 0 |
1723582800 | 688.4 | 9.36 | 1.38 | 679.45 | 688.7 | 679.13 | 0 |
1723496400 | 679.04 | -0.22 | -0.03 | 679.81 | 682.36 | 676.52 | 0 |
1723237200 | 679.26 | 3.53 | 0.52 | 676.82 | 681.18 | 675.84 | 0 |
1723150800 | 675.73 | 10.59 | 1.59 | 665.09 | 676.34 | 664.79999 | 0 |
1723064400 | 665.14 | -3.03 | -0.45 | 669.17999 | 678 | 664.67999 | 0 |
1722978000 | 668.16999 | 8.96 | 1.36 | 662.05999 | 675.1 | 660.80999 | 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