
Dólar Comercial (DOLFUT)
BMF
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -68.5 | -1.18491610448 | 5781 | 5814 | 5685.5 | 226120 | 5730.45045109 | F |
4 | -240.5 | -4.0399798421 | 5953 | 5980.5 | 5685.5 | 219206 | 5811.6755516 | F |
12 | -264 | -4.41730109596 | 5976.5 | 6323 | 5685.5 | 254204 | 6007.34893377 | F |
26 | 242.5 | 4.43327239488 | 5470 | 6323 | 5401.5 | 244242 | 5805.34991838 | F |
52 | 236.5 | 4.3188458729 | 5476 | 6323 | 5382.5 | 247207 | 5753.83520943 | F |
156 | 236.5 | 4.3188458729 | 5476 | 6323 | 5382.5 | 247207 | 5753.83520943 | F |
260 | 236.5 | 4.3188458729 | 5476 | 6323 | 5382.5 | 247207 | 5753.83520943 | F |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740002400 | 5730 | 30 | 0.53 | 5719 | 5741 | 5691 | 239535 |
1739916000 | 5700 | -24 | -0.42 | 5722 | 5734.5 | 5685.5 | 231840 |
1739829600 | 5724 | 7 | 0.12 | 5726.5 | 5734.5 | 5708 | 132215 |
1739570400 | 5717 | -60 | -1.04 | 5778.5 | 5783 | 5705 | 275195 |
1739484000 | 5777 | -8 | -0.14 | 5781 | 5814 | 5771 | 251815 |
1739397600 | 5785 | -2 | -0.03 | 5787.5 | 5804.5 | 5760 | 292150 |
1739311200 | 5787 | -24.5 | -0.42 | 5817 | 5825.5 | 5776 | 198905 |
1739224800 | 5811.5 | -19 | -0.33 | 5825.5 | 5845.5 | 5784.5 | 168960 |
1738965600 | 5830.5 | 44 | 0.76 | 5797 | 5837 | 5758 | 292165 |
1738879200 | 5786.5 | -34.5 | -0.59 | 5828 | 5850 | 5773.5 | 246770 |
1738792800 | 5821 | 40 | 0.69 | 5787 | 5843.5 | 5775 | 210415 |
1738706400 | 5781 | -49.5 | -0.85 | 5825 | 5854.5 | 5777 | 230580 |
1738620000 | 5830.5 | 0 | 0.00 | 5830.5 | 5830.5 | 5830.5 | 0 |
1738360800 | 5830.5 | -47.5 | -0.81 | 5872 | 5873 | 5816.5 | 12455 |
1738274400 | 5878 | 22.5 | 0.38 | 5864.5 | 5954.5 | 5849.5 | 262030 |
1738188000 | 5855.5 | -3.5 | -0.06 | 5866 | 5891 | 5845 | 250755 |
1738101600 | 5859 | -41 | -0.69 | 5915 | 5924.5 | 5859 | 190235 |
1738015200 | 5900 | -17.5 | -0.30 | 5953 | 5961.5 | 5898.5 | 193830 |
1737756000 | 5917.5 | -16.5 | -0.28 | 5910 | 5932.5 | 5874.5 | 222585 |
1737669600 | 5934 | -18 | -0.30 | 5953 | 5980.5 | 5883 | 262480 |
1737583200 | 5952 | -84.5 | -1.40 | 6025.5 | 6030 | 5925.5 | 312115 |
1737496800 | 6036.5 | 1 | 0.02 | 6068 | 6079.5 | 6029 | 211890 |
1737410400 | 6035.5 | -51.5 | -0.85 | 6079 | 6100.5 | 6035.5 | 146085 |
1737151200 | 6087 | 20 | 0.33 | 6061 | 6104.5 | 6041.5 | 199535 |
1737064800 | 6067 | 33.5 | 0.56 | 6039.5 | 6086 | 6011 | 277355 |
1736978400 | 6033.5 | -49 | -0.81 | 6065 | 6087 | 6021.5 | 238680 |
1736892000 | 6082.5 | -37 | -0.60 | 6111.5 | 6112 | 6060 | 228965 |
1736805600 | 6119.5 | -8.5 | -0.14 | 6148.5 | 6158.5 | 6097.5 | 180740 |
1736546400 | 6128 | 70.5 | 1.16 | 6068 | 6148.5 | 6055.5 | 224730 |
1736460000 | 6057.5 | -73.5 | -1.20 | 6131 | 6147 | 6057 | 183950 |
1736373600 | 6131 | 1 | 0.02 | 6153 | 6181.5 | 6127.5 | 217970 |
1736287200 | 6130 | -11.5 | -0.19 | 6140.5 | 6146 | 6081 | 215900 |
1736200800 | 6141.5 | -73.5 | -1.18 | 6172.5 | 6183 | 6121.5 | 228315 |
1735941600 | 6215 | 17.5 | 0.28 | 6180 | 6232 | 6167 | 226875 |
1735855200 | 6197.5 | 0 | 0.00 | 6197.5 | 6197.5 | 6197.5 | 0 |
1735596000 | 6197.5 | 0 | 0.00 | 6197.5 | 6197.5 | 6197.5 | 0 |
1735336800 | 6197.5 | 8.5 | 0.14 | 6192.5 | 6217.5 | 6172.5 | 234985 |
1735250400 | 6189 | -16 | -0.26 | 6165.5 | 6202.5 | 6150.5 | 322560 |
1734991200 | 6205 | 105 | 1.72 | 6125 | 6205.5 | 6113.5 | 299560 |
1734732000 | 6100 | -63 | -1.02 | 6109 | 6121 | 6052 | 422250 |
1734645600 | 6163 | -92.5 | -1.48 | 6253 | 6308.5 | 6112 | 667140 |
1734559200 | 6255.5 | 144 | 2.36 | 6104 | 6323 | 6100.5 | 405795 |
1734472800 | 6111.5 | -47 | -0.76 | 6146 | 6217.5 | 6067.5 | 475000 |
1734386400 | 6158.5 | 110.5 | 1.83 | 6075 | 6159.5 | 6033 | 292790 |
1734127200 | 6048 | 62.5 | 1.04 | 5999 | 6085 | 5981 | 306015 |
1734040800 | 5985.5 | 20 | 0.34 | 5904.5 | 6059 | 5877 | 407130 |
1733954400 | 5965.5 | -91.5 | -1.51 | 6082.5 | 6083.5 | 5948.5 | 340365 |
1733868000 | 6057 | -36 | -0.59 | 6055 | 6083 | 6029.5 | 267315 |
1733781600 | 6093 | -10 | -0.16 | 6092.5 | 6103.5 | 6050.5 | 198545 |
1733522400 | 6103 | 75.5 | 1.25 | 6033 | 6109.5 | 5998.5 | 258845 |
1733436000 | 6027.5 | -34.5 | -0.57 | 6047 | 6052 | 5975.5 | 275870 |
1733349600 | 6062 | 1.5 | 0.02 | 6074 | 6089 | 6036 | 268090 |
1733263200 | 6060.5 | 6.5 | 0.11 | 6070.5 | 6113 | 6049.5 | 227395 |
1733176800 | 6054 | 0 | 0.00 | 6054 | 6054 | 6054 | 0 |
1732917600 | 6054 | 44 | 0.73 | 6004 | 6112.5 | 5999 | 22785 |
1732831200 | 6010 | 50.5 | 0.85 | 5976.5 | 6028.5 | 5947.5 | 268135 |
1732744800 | 5959.5 | 147 | 2.53 | 5805.5 | 5964 | 5802.5 | 368000 |
1732658400 | 5812.5 | 9 | 0.16 | 5815 | 5834 | 5783 | 220225 |
1732572000 | 5803.5 | -6.5 | -0.11 | 5790 | 5823.5 | 5778.5 | 296690 |
1732312800 | 5810 | -12 | -0.21 | 5828.5 | 5837 | 5794.5 | 270560 |
1732226400 | 5822 | 39.5 | 0.68 | 5797 | 5841 | 5788 | 256000 |
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