Milho - Julho 2025 (CCMN25)
BMF
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 | F |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727388000 | 70.08 | 0.18 | 0.26 | 69.5 | 70.67 | 69.5 | 709 |
1727301600 | 69.9 | 0.1 | 0.14 | 69.69 | 70.19 | 69.49 | 881 |
1727215200 | 69.8 | 0.45 | 0.65 | 69.01 | 69.94 | 69.01 | 359 |
1727128800 | 69.35 | 1.8 | 2.66 | 67.75 | 69.55 | 67.75 | 249 |
1726869600 | 67.55 | 0.46 | 0.69 | 67.01 | 67.75 | 67 | 153 |
1726783200 | 67.09 | 0.19 | 0.28 | 66.989999 | 67.099999 | 66.95 | 89 |
1726696800 | 66.9 | -0.5 | -0.74 | 67.33 | 67.42 | 66.9 | 185 |
1726610400 | 67.4 | -0.1 | -0.15 | 67.5 | 67.61 | 67.25 | 350 |
1726524000 | 67.5 | -0.17 | -0.25 | 67.52 | 67.67 | 67.5 | 191 |
1726264800 | 67.67 | 0.17 | 0.25 | 67.67 | 67.67 | 67.67 | 1 |
1726178400 | 67.5 | -0.05 | -0.07 | 67.71 | 67.9 | 67.5 | 70 |
1726092000 | 67.55 | -0.16 | -0.24 | 67.95 | 67.96 | 67.3 | 198 |
1726005600 | 67.71 | -0.38 | -0.56 | 68 | 68.18 | 67.71 | 6 |
1725919200 | 68.09 | 1.31 | 1.96 | 67.41 | 68.47 | 67.4 | 231 |
1725660000 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
1725573600 | 66.78 | 0.98 | 1.49 | 66.5 | 67 | 66.5 | 551 |
1725487200 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 0 |
1725400800 | 65.8 | 0.4 | 0.61 | 65.9 | 65.95 | 65.8 | 49 |
1725314400 | 65.4 | 0 | 0.00 | 65.4 | 65.4 | 65.4 | 0 |
1725055200 | 65.4 | 0.3 | 0.46 | 65.16 | 65.43 | 65.16 | 58 |
1724968800 | 65.099999 | 0.81 | 1.26 | 64.45 | 65.099999 | 64.349999 | 77 |
1724882400 | 64.29 | 0.44 | 0.69 | 63.82 | 64.31 | 63.8 | 378 |
1724796000 | 63.85 | 0.11 | 0.17 | 63.99 | 63.99 | 63.85 | 83 |
1724709600 | 63.74 | -0.26 | -0.41 | 64 | 64 | 63.45 | 9 |
1724450400 | 64 | 0.15 | 0.23 | 64 | 64 | 64 | 2 |
1724364000 | 63.85 | 0.15 | 0.24 | 63.8 | 63.98 | 63.8 | 248 |
1724277600 | 63.7 | -0.29 | -0.45 | 63.85 | 63.85 | 63.6 | 505 |
1724191200 | 63.99 | -0.01 | -0.02 | 63.85 | 63.99 | 63.85 | 306 |
1724104800 | 64 | -0.3 | -0.47 | 64.17 | 64.25 | 63.95 | 769 |
1723845600 | 64.3 | -0.7 | -1.08 | 64.92 | 64.92 | 64.3 | 307 |
1723759200 | 65 | 0 | 0.00 | 64.9 | 65 | 64.8 | 327 |
1723672800 | 65 | 0.05 | 0.08 | 65 | 67.52 | 64.79 | 62 |
1723586400 | 64.95 | -0.35 | -0.54 | 65 | 67.52 | 64.79 | 29 |
1723500000 | 65.3 | 0.08 | 0.12 | 65 | 65.4 | 65 | 44 |
1723240800 | 65.22 | 0.07 | 0.11 | 65.489999 | 65.489999 | 65.22 | 7 |
1723154400 | 65.15 | -0.11 | -0.17 | 65 | 65.15 | 65 | 196 |
1723068000 | 65.26 | 0.26 | 0.40 | 65.599999 | 65.599999 | 65.26 | 2 |
1722981600 | 65 | -0.9 | -1.37 | 65.599999 | 65.7 | 65 | 20 |
1722895200 | 65.9 | 0 | 0.00 | 65.9 | 65.9 | 65.9 | 0 |
1722636000 | 65.9 | 0.45 | 0.69 | 65.5 | 65.9 | 65.25 | 472 |
1722549600 | 65.45 | 0.45 | 0.69 | 65.22 | 65.93 | 65.22 | 147 |
1722463200 | 65 | -0.61 | -0.93 | 65.4 | 65.4 | 65 | 182 |
1722376800 | 65.61 | -0.29 | -0.44 | 65.61 | 65.61 | 65.599999 | 153 |
1722290400 | 65.9 | 0.69 | 1.06 | 66 | 66 | 65.9 | 38 |
1722031200 | 65.209999 | -0.79 | -1.20 | 66 | 66 | 65.209999 | 7 |
1721944800 | 66 | -0.04 | -0.06 | 66.98 | 67 | 66 | 123 |
1721858400 | 66.04 | -0.32 | -0.48 | 66.3 | 66.66 | 66.04 | 187 |
1721772000 | 66.36 | 0 | 0.00 | 66.36 | 66.36 | 66.36 | 0 |
1721685600 | 66.36 | 1.41 | 2.17 | 66 | 66.599999 | 66 | 1033 |
1721426400 | 64.95 | 0.45 | 0.70 | 64.64 | 65 | 64.64 | 121 |
1721340000 | 64.5 | -0.18 | -0.28 | 64.65 | 64.65 | 64.5 | 151 |
1721253600 | 64.68 | 0.18 | 0.28 | 64.5 | 64.75 | 64.4 | 316 |
1721167200 | 64.5 | 0.35 | 0.55 | 64.5 | 64.5 | 64.5 | 170 |
1721080800 | 64.15 | -0.1 | -0.16 | 64.15 | 64.15 | 64.15 | 60 |
1720821600 | 64.25 | 0 | 0.00 | 64.25 | 64.25 | 64.25 | 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