Hot Features
プレミアム
DJ Commodity Index 3 Month Forward Quarterly Reweight CHF Hdg (DC3MQCH)
DOWI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1783544340 | 125.1934 | 0.81 | 0.66 | 124.9356 | 125.9127 | 124.8564 | 0 |
| 1783457940 | 124.3787 | 0.49 | 0.40 | 124.0611 | 124.6348 | 123.6378 | 0 |
| 1783371540 | 123.8886 | 2.43 | 2.00 | 122.4156 | 123.9129 | 122.2813 | 0 |
| 1783025940 | 121.4636 | -0.12 | -0.10 | 121.0116 | 122.0552 | 120.9863 | 0 |
| 1782939540 | 121.585 | 0.15 | 0.12 | 120.9835 | 122.1326 | 120.5809 | 0 |
| 1782853140 | 121.4386 | 0.61 | 0.50 | 121.1067 | 121.8859 | 120.9882 | 0 |
| 1782766740 | 120.8286 | -0.72 | -0.59 | 121.6646 | 121.7564 | 120.6626 | 0 |
| 1782507540 | 121.5486 | -0.87 | -0.71 | 121.5902 | 122.0206 | 121.138 | 0 |
| 1782421140 | 122.4137 | 1.92 | 1.59 | 120.4759 | 122.4599 | 120.3901 | 0 |
| 1782334740 | 120.496 | -2.28 | -1.86 | 122.142 | 122.1718 | 120.4348 | 0 |
| 1782248340 | 122.7786 | -1.43 | -1.15 | 122.9252 | 123.3409 | 122.5786 | 0 |
| 1782161940 | 124.2084 | -0.85 | -0.68 | 125.0533 | 125.2689 | 124.0597 | 0 |
| 1781816340 | 125.0585 | -1.45 | -1.15 | 125.5497 | 125.6266 | 124.0699 | 0 |
| 1781729940 | 126.5101 | -0.12 | -0.09 | 126.1119 | 127.3899 | 126.1027 | 0 |
| 1781643540 | 126.6301 | 0.12 | 0.09 | 126.0084 | 126.7266 | 125.5977 | 0 |
| 1781557140 | 126.5143 | -0.51 | -0.40 | 126.0212 | 126.6525 | 125.8336 | 0 |
| 1781297940 | 127.0267 | -0.38 | -0.30 | 127.3334 | 127.8773 | 126.3462 | 0 |
| 1781211540 | 127.4089 | -1.07 | -0.83 | 128.16 | 128.5323 | 127.1478 | 0 |
| 1781125140 | 128.4798 | -0.07 | -0.05 | 128.15 | 129.0804 | 127.6875 | 0 |
| 1781038740 | 128.5495 | -1.46 | -1.12 | 129.86 | 130.0931 | 127.9396 | 0 |
| 1780952340 | 130.0072 | 0.4 | 0.31 | 130.6899 | 130.8621 | 129.689 | 0 |
| 1780693140 | 129.6114 | -2.66 | -2.01 | 131.47139 | 131.7841 | 129.2267 | 0 |
| 1780606740 | 132.27449 | -1.14 | -0.86 | 132.90199 | 133.1742 | 131.8777 | 0 |
| 1780520340 | 133.4177 | -0.22 | -0.16 | 133.9889 | 134.4969 | 133.3074 | 0 |
| 1780433940 | 133.6354 | 0.36 | 0.27 | 133.3501 | 133.75399 | 132.999 | 0 |
| 1780347540 | 133.2761 | 0.99 | 0.75 | 133.3369 | 133.9065 | 132.9062 | 0 |
| 1780088340 | 132.2834 | -0.97 | -0.73 | 132.9785 | 133.3446 | 132.0568 | 0 |
| 1780001940 | 133.2551 | 1.69 | 1.29 | 131.9651 | 133.3405 | 131.4562 | 0 |
| 1779915540 | 131.56129 | -1.47 | -1.10 | 131.8915 | 132.1439 | 130.947 | 0 |
| 1779829140 | 133.0297 | -1.18 | -0.88 | 133.166 | 133.9109 | 132.7472 | 0 |
| 1779483540 | 134.2052 | -0.25 | -0.18 | 134.86689 | 135.22989 | 133.5474 | 0 |
| 1779397140 | 134.45089 | -0.63 | -0.46 | 135.1113 | 135.9685 | 134.02529 | 0 |
| 1779310740 | 135.0788 | -1.85 | -1.35 | 136.46449 | 136.4969 | 134.5802 | 0 |
| 1779224340 | 136.9255 | 0.08 | 0.06 | 136.828 | 137.0958 | 136.3009 | 0 |
| 1779137940 | 136.8479 | 1.43 | 1.06 | 136.3313 | 137.34899 | 135.6694 | 0 |
| 1778878740 | 135.41579 | -1.15 | -0.84 | 135.7352 | 136.1354 | 134.9263 | 0 |
| 1778792340 | 136.5691 | -1.8 | -1.30 | 137.5335 | 138.09889 | 136.0951 | 0 |
| 1778705940 | 138.37299 | -0 | -0.00 | 138.0923 | 138.7569 | 138.0247 | 0 |
| 1778619540 | 138.3776 | 1.21 | 0.88 | 137.3862 | 138.4992 | 137.3317 | 0 |
| 1778533140 | 137.17179 | 2.44 | 1.81 | 135.6801 | 137.3778 | 135.2932 | 0 |
| 1778273940 | 134.735 | 0.73 | 0.55 | 134.091 | 134.9007 | 133.88409 | 0 |
| 1778187540 | 134.0021 | -0.1 | -0.08 | 133.1085 | 134.2216 | 132.5413 | 0 |
| 1778101140 | 134.106 | -2.6 | -1.90 | 136.46029 | 136.5714 | 132.7357 | 0 |
| 1778014740 | 136.7076 | 0.01 | 0.01 | 136.8283 | 137.0847 | 136.14439 | 0 |
| 1777928340 | 136.6973 | 1.73 | 1.28 | 135.15379 | 136.9993 | 135.0372 | 0 |
| 1777669140 | 134.9659 | 0.13 | 0.09 | 135.4101 | 135.5688 | 134.30869 | 0 |
| 1777582740 | 134.8393 | 0.36 | 0.27 | 134.9879 | 135.3762 | 133.8799 | 0 |
| 1777496340 | 134.479 | 1.07 | 0.80 | 133.9232 | 134.7337 | 133.9221 | 0 |
| 1777409940 | 133.4138 | 0.45 | 0.34 | 133.507 | 133.65 | 133.0131 | 0 |
| 1777323600 | 132.96789 | 0 | 0.00 | 132.96789 | 132.96789 | 132.96789 | 0 |
| 1777064400 | 132.96789 | 0 | 0.00 | 132.96789 | 132.96789 | 132.96789 | 0 |
| 1776978000 | 132.96789 | 0.6 | 0.45 | 132.1952 | 133.3039 | 131.8025 | 0 |
| 1776891600 | 132.3675 | 1.55 | 1.18 | 131.6514 | 132.7153 | 131.6147 | 0 |
| 1776805200 | 130.81899 | 0.37 | 0.28 | 130.7389 | 131.4726 | 130.5423 | 0 |
| 1776718800 | 130.4481 | 0.43 | 0.33 | 130.6591 | 131.16 | 130.4045 | 0 |
| 1776459600 | 130.0163 | -1.76 | -1.34 | 131.5157 | 131.703 | 129.0728 | 0 |
| 1776373200 | 131.7772 | 0.33 | 0.25 | 131.89859 | 132.2356 | 131.49359 | 0 |
| 1776286800 | 131.4459 | 0.42 | 0.32 | 131.2871 | 131.7149 | 131.04499 | 0 |
| 1776200400 | 131.0276 | -0.09 | -0.07 | 131.3017 | 131.6902 | 130.7501 | 0 |
| 1776114000 | 131.1193 | 1.31 | 1.01 | 131.13489 | 131.82839 | 130.6267 | 0 |
| 1775854800 | 129.8098 | 0.15 | 0.12 | 129.9086 | 130.4246 | 129.3672 | 0 |
| 1775768400 | 129.6588 | 0.2 | 0.16 | 129.4735 | 130.2543 | 129.06549 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
