Hot Features
プレミアム
Invesco DB Commodity Index Tracking Fund (DBC)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -1.47651006711 | 22.35 | 22.42 | 21.855 | 1142032 | 22.01969636 | SP |
| 4 | -0.39 | -1.74029451138 | 22.41 | 22.625 | 21.855 | 735614 | 22.12157474 | SP |
| 12 | -0.16 | -0.721370604148 | 22.18 | 23.6 | 21.775 | 783756 | 22.47722651 | SP |
| 26 | -1.4 | -5.97779675491 | 23.42 | 23.895 | 20.9 | 835436 | 22.42316103 | SP |
| 52 | -0.54 | -2.39361702128 | 22.56 | 24.09 | 20.9 | 973219 | 22.62661914 | SP |
| 156 | 2.23 | 11.268317332 | 19.79 | 30.635 | 19.58 | 2141625 | 24.80521424 | SP |
| 260 | 5.92 | 36.7701863354 | 16.1 | 30.635 | 10.41 | 2133809 | 21.61959334 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 22.02 | 0.16 | 0.73 | 21.87 | 22.0665 | 21.81 | 1489018 |
| 1734651000 | 21.86 | -0.02 | -0.09 | 22.02 | 22.05 | 21.855 | 2166518 |
| 1734564600 | 21.88 | -0.2 | -0.91 | 22.1 | 22.19 | 21.87 | 1324373 |
| 1734478200 | 22.08 | -0.15 | -0.67 | 22.05 | 22.1 | 21.93 | 381279 |
| 1734391800 | 22.23 | -0.12 | -0.54 | 22.33 | 22.35 | 22.225 | 825768 |
| 1734132600 | 22.35 | -0.01 | -0.04 | 22.35 | 22.42 | 22.32 | 1012222 |
| 1734046200 | 22.36 | -0.09 | -0.40 | 22.3 | 22.4 | 22.19 | 357850 |
| 1733959800 | 22.45 | 0.28 | 1.26 | 22.32 | 22.49 | 22.31 | 529730 |
| 1733873400 | 22.17 | 0.05 | 0.23 | 22.13 | 22.26 | 22.125 | 860113 |
| 1733787000 | 22.12 | 0.21 | 0.96 | 22.16 | 22.27 | 22.12 | 679620 |
| 1733527800 | 21.91 | -0.17 | -0.77 | 21.94 | 21.9901 | 21.855 | 438193 |
| 1733441400 | 22.08 | -0.03 | -0.14 | 22.11 | 22.1701 | 22.02 | 404105 |
| 1733355000 | 22.11 | -0.12 | -0.54 | 22.27 | 22.28 | 22.04 | 837139 |
| 1733268600 | 22.23 | 0.25 | 1.14 | 22.17 | 22.2904 | 22.1 | 482273 |
| 1733182200 | 21.98 | -0.16 | -0.72 | 22.07 | 22.09 | 21.925 | 563042 |
| 1732917840 | 22.14 | 0.02 | 0.09 | 22.22 | 22.275 | 22.11 | 418979 |
| 1732750200 | 22.12 | -0.12 | -0.54 | 22.16 | 22.28 | 22.04 | 560696 |
| 1732663800 | 22.24 | 0 | 0.00 | 22.36 | 22.49 | 22.12 | 1010486 |
| 1732577400 | 22.24 | -0.32 | -1.42 | 22.38 | 22.46 | 22.19 | 596668 |
| 1732318200 | 22.56 | 0.02 | 0.09 | 22.41 | 22.625 | 22.385 | 527620 |
| 1732231800 | 22.54 | 0.16 | 0.71 | 22.57 | 22.57 | 22.4 | 615561 |
| 1732145400 | 22.38 | -0.01 | -0.04 | 22.46 | 22.49 | 22.33 | 488240 |
| 1732059000 | 22.39 | 0.07 | 0.31 | 22.38 | 22.4433 | 22.26 | 763704 |
| 1731972600 | 22.32 | 0.5 | 2.29 | 22.02 | 22.36 | 22.02 | 644407 |
| 1731713400 | 21.82 | -0.11 | -0.50 | 21.98 | 22.08 | 21.8 | 457998 |
| 1731627000 | 21.93 | -0.02 | -0.09 | 22.12 | 22.12 | 21.89 | 617001 |
| 1731540600 | 21.95 | -0.07 | -0.32 | 21.94 | 22.06 | 21.775 | 647236 |
| 1731454200 | 22.02 | -0.12 | -0.54 | 22.22 | 22.24 | 22.01 | 602188 |
| 1731367800 | 22.14 | -0.36 | -1.60 | 22.22 | 22.22 | 22.0699 | 1265161 |
| 1731108600 | 22.5 | -0.35 | -1.53 | 22.63 | 22.66 | 22.43 | 453301 |
| 1731022200 | 22.85 | 0.23 | 1.02 | 22.68 | 22.9 | 22.595 | 1463283 |
| 1730935800 | 22.62 | -0.25 | -1.09 | 22.36 | 22.735 | 22.33 | 805022 |
| 1730849400 | 22.87 | 0.14 | 0.62 | 22.86 | 22.93 | 22.75 | 499945 |
| 1730763000 | 22.73 | 0.38 | 1.70 | 22.64 | 22.74 | 22.6 | 601170 |
| 1730500200 | 22.35 | -0.24 | -1.06 | 22.67 | 22.71 | 22.35 | 654950 |
| 1730413800 | 22.59 | 0.15 | 0.67 | 22.43 | 22.615 | 22.33 | 1142283 |
| 1730327400 | 22.44 | 0.28 | 1.26 | 22.25 | 22.44 | 22.22 | 767395 |
| 1730241000 | 22.16 | -0.04 | -0.18 | 22.16 | 22.2268 | 22.0301 | 531347 |
| 1730154600 | 22.2 | -0.61 | -2.67 | 22.17 | 22.2501 | 22.1104 | 991773 |
| 1729895400 | 22.81 | 0.16 | 0.71 | 22.72 | 22.83 | 22.685 | 702431 |
| 1729809000 | 22.65 | -0.01 | -0.04 | 22.79 | 22.83 | 22.49 | 912511 |
| 1729722600 | 22.66 | -0.13 | -0.57 | 22.69 | 22.755 | 22.575 | 688229 |
| 1729636200 | 22.79 | 0.39 | 1.74 | 22.59 | 22.85 | 22.59 | 890451 |
| 1729549800 | 22.4 | 0.07 | 0.31 | 22.48 | 22.56 | 22.33 | 634391 |
| 1729290600 | 22.33 | -0.12 | -0.53 | 22.37 | 22.39 | 22.2 | 518288 |
| 1729204200 | 22.45 | 0.03 | 0.13 | 22.32 | 22.45 | 22.25 | 620619 |
| 1729117800 | 22.42 | -0.06 | -0.27 | 22.42 | 22.485 | 22.29 | 670841 |
| 1729031400 | 22.48 | -0.44 | -1.92 | 22.43 | 22.5099 | 22.3063 | 1081270 |
| 1728945000 | 22.92 | -0.36 | -1.55 | 22.94 | 23.08 | 22.87 | 821404 |
| 1728685800 | 23.28 | 0.02 | 0.09 | 23.23 | 23.36 | 23.205 | 714950 |
| 1728599400 | 23.26 | 0.45 | 1.97 | 22.94 | 23.28 | 22.91 | 923392 |
| 1728513000 | 22.81 | -0.2 | -0.87 | 22.66 | 22.825 | 22.54 | 848748 |
| 1728426600 | 23.01 | -0.55 | -2.33 | 23.17 | 23.17 | 22.8 | 1084629 |
| 1728340200 | 23.56 | 0.32 | 1.38 | 23.33 | 23.6 | 23.31 | 1175811 |
| 1728081000 | 23.24 | 0.06 | 0.26 | 23.24 | 23.37 | 23.18 | 1060651 |
| 1727994600 | 23.18 | 0.33 | 1.44 | 22.88 | 23.218 | 22.84 | 1021131 |
| 1727908200 | 22.85 | 0.19 | 0.84 | 22.92 | 23.02 | 22.66 | 1082171 |
| 1727821800 | 22.66 | 0.39 | 1.75 | 22.18 | 22.85 | 22.18 | 1136105 |
| 1727735400 | 22.27 | -0.05 | -0.22 | 22.24 | 22.375 | 22.185 | 1019346 |
| 1727476200 | 22.32 | 0.11 | 0.50 | 22.18 | 22.345 | 22.12 | 645591 |
| 1727389800 | 22.21 | -0.2 | -0.89 | 22.26 | 22.4 | 22.16 | 859512 |
| 1727303400 | 22.41 | -0.19 | -0.84 | 22.5 | 22.5499 | 22.32 | 813746 |
| 1727217000 | 22.6 | 0.37 | 1.66 | 22.6 | 22.605 | 22.48 | 740779 |
| 1727130600 | 22.23 | 0.01 | 0.05 | 22.26 | 22.41 | 22.07 | 625182 |
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
