Hot Features
プレミアム
DJ Commodity Index 3 Month Fwd Quarterly Reweight GBP Hdg TR (DC3MQGHT)
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 |
|---|---|---|---|---|---|---|---|
| 1783371540 | 156.0312 | 3.17 | 2.07 | 154.1869 | 156.0543 | 154.0178 | 0 |
| 1783025940 | 152.8617 | -0.09 | -0.06 | 152.29239 | 153.60489 | 152.2571 | 0 |
| 1782939540 | 152.95079 | 0.19 | 0.13 | 152.22819 | 153.6564 | 151.6995 | 0 |
| 1782853140 | 152.7587 | 0.81 | 0.54 | 152.3442 | 153.30019 | 152.2014 | 0 |
| 1782766740 | 151.94399 | -0.78 | -0.51 | 152.98339 | 153.1081 | 151.7763 | 0 |
| 1782507540 | 152.725 | -1.03 | -0.67 | 152.7596 | 153.31379 | 152.2184 | 0 |
| 1782421140 | 153.75819 | 2.41 | 1.59 | 151.38919 | 153.8246 | 151.2981 | 0 |
| 1782334740 | 151.3502 | -2.79 | -1.81 | 153.4153 | 153.4265 | 151.2978 | 0 |
| 1782248340 | 154.1387 | -1.75 | -1.12 | 154.33439 | 154.84469 | 153.90029 | 0 |
| 1782161940 | 155.8924 | -0.84 | -0.53 | 156.89949 | 157.1748 | 155.7271 | 0 |
| 1781816340 | 156.7294 | -1.75 | -1.10 | 157.3385 | 157.4341 | 155.505 | 0 |
| 1781729940 | 158.4758 | -0.14 | -0.09 | 157.9669 | 159.6895 | 157.9536 | 0 |
| 1781643540 | 158.6141 | 0.17 | 0.11 | 157.85 | 158.7348 | 157.3441 | 0 |
| 1781557140 | 158.4393 | -0.57 | -0.36 | 157.8308 | 158.6177 | 157.6077 | 0 |
| 1781297940 | 159.0079 | -0.4 | -0.25 | 159.3767 | 160.0344 | 158.13999 | 0 |
| 1781211540 | 159.40809 | -1.25 | -0.78 | 160.3801 | 160.8012 | 159.0902 | 0 |
| 1781125140 | 160.6532 | -0 | -0.00 | 160.2196 | 161.3636 | 159.65799 | 0 |
| 1781038740 | 160.65369 | -1.7 | -1.05 | 162.29159 | 162.5532 | 159.88919 | 0 |
| 1780952340 | 162.35159 | 0.66 | 0.41 | 163.2243 | 163.4279 | 161.9584 | 0 |
| 1780693140 | 161.689 | -3.17 | -1.92 | 164.0081 | 164.4058 | 161.20859 | 0 |
| 1780606740 | 164.8557 | -1.38 | -0.83 | 165.6441 | 165.9472 | 164.36089 | 0 |
| 1780520340 | 166.2374 | -0.26 | -0.16 | 166.92769 | 167.5482 | 166.1021 | 0 |
| 1780433940 | 166.4977 | 0.49 | 0.29 | 166.1361 | 166.6511 | 165.6913 | 0 |
| 1780347540 | 166.0103 | 1.31 | 0.79 | 166.0772 | 166.7875 | 165.5495 | 0 |
| 1780088340 | 164.7016 | -1.19 | -0.72 | 165.5843 | 166.048 | 164.4253 | 0 |
| 1780001940 | 165.8927 | 2.15 | 1.31 | 164.2819 | 166.0033 | 163.6145 | 0 |
| 1779915540 | 163.7416 | -1.79 | -1.08 | 164.1516 | 164.47059 | 162.9828 | 0 |
| 1779829140 | 165.5343 | -1.33 | -0.80 | 165.7024 | 166.6115 | 165.17339 | 0 |
| 1779483540 | 166.862 | -0.27 | -0.16 | 167.6866 | 168.1453 | 166.0312 | 0 |
| 1779397140 | 167.1291 | -0.72 | -0.43 | 167.9511 | 168.9947 | 166.60579 | 0 |
| 1779310740 | 167.8449 | -2.28 | -1.34 | 169.5932 | 169.624 | 167.2469 | 0 |
| 1779224340 | 170.1269 | 0.12 | 0.07 | 170.0261 | 170.3489 | 169.3414 | 0 |
| 1779137940 | 170.0022 | 1.86 | 1.11 | 169.3802 | 170.622 | 168.5547 | 0 |
| 1778878740 | 168.1435 | -1.4 | -0.83 | 168.555 | 169.0449 | 167.5224 | 0 |
| 1778792340 | 169.5431 | -2.19 | -1.27 | 170.7127 | 171.4168 | 168.9361 | 0 |
| 1778705940 | 171.7281 | 0.26 | 0.15 | 171.3822 | 172.2298 | 171.2695 | 0 |
| 1778619540 | 171.4725 | 1.73 | 1.02 | 170.237 | 171.6335 | 170.168 | 0 |
| 1778533140 | 169.7392 | 3.29 | 1.97 | 167.9218 | 169.9998 | 167.42169 | 0 |
| 1778273940 | 166.4536 | 1.09 | 0.66 | 165.69649 | 166.6592 | 165.4301 | 0 |
| 1778187540 | 165.3655 | 0.12 | 0.07 | 164.2737 | 165.6677 | 163.5352 | 0 |
| 1778101140 | 165.2439 | -3.16 | -1.88 | 168.1539 | 168.2843 | 163.5747 | 0 |
| 1778014740 | 168.4084 | 0.02 | 0.01 | 168.5479 | 168.8835 | 167.7019 | 0 |
| 1777928340 | 168.3883 | 2.26 | 1.36 | 166.48339 | 168.7629 | 166.3471 | 0 |
| 1777669140 | 166.132 | 0.18 | 0.11 | 166.65369 | 166.8808 | 165.3457 | 0 |
| 1777582740 | 165.9477 | 0.47 | 0.28 | 166.1141 | 166.5985 | 164.7893 | 0 |
| 1777496340 | 165.4762 | 1.34 | 0.81 | 164.798 | 165.7853 | 164.7962 | 0 |
| 1777409940 | 164.1386 | 0.7 | 0.43 | 164.25139 | 164.4291 | 163.642 | 0 |
| 1777323600 | 163.4366 | 0 | 0.00 | 163.4366 | 163.4366 | 163.4366 | 0 |
| 1777064400 | 163.4366 | 0 | 0.00 | 163.4366 | 163.4366 | 163.4366 | 0 |
| 1776978000 | 163.4366 | 0.78 | 0.48 | 162.4865 | 163.8385 | 162.0035 | 0 |
| 1776891600 | 162.6579 | 1.92 | 1.20 | 161.78389 | 163.0968 | 161.7439 | 0 |
| 1776805200 | 160.73429 | 0.49 | 0.31 | 159.6266 | 161.5328 | 159.6266 | 0 |
| 1776718800 | 160.2417 | 0.62 | 0.39 | 159.6266 | 161.1173 | 159.6266 | 0 |
| 1776459600 | 159.6266 | -2.11 | -1.31 | 160.9125 | 161.23429 | 158.45419 | 0 |
| 1776373200 | 161.7395 | 0.45 | 0.28 | 160.7632 | 162.297 | 160.7632 | 0 |
| 1776286800 | 161.291 | 0.53 | 0.33 | 160.7632 | 161.6046 | 160.7561 | 0 |
| 1776200400 | 160.7632 | -0.07 | -0.05 | 161.1929 | 161.7001 | 160.4207 | 0 |
| 1776114000 | 160.8369 | 1.8 | 1.13 | 160.9802 | 161.804 | 160.2363 | 0 |
| 1775854800 | 159.038 | 0.23 | 0.15 | 159.2435 | 159.8322 | 158.553 | 0 |
| 1775768400 | 158.8041 | 0.35 | 0.22 | 158.6046 | 159.61699 | 158.0475 | 0 |
| 1775682000 | 158.4516 | -2.35 | -1.46 | 156.9948 | 158.5438 | 155.9099 | 0 |
| 1775595600 | 160.7998 | 0.59 | 0.37 | 161.1164 | 161.4254 | 159.8564 | 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。
