Hot Features
プレミアム
DJ Commodity Index 2X Leverage Gold ER (DJC2LGCP)
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 |
|---|---|---|---|---|---|---|---|
| 1781125140 | 1935.3007 | -160.38 | -7.65 | 2030.1081 | 2033.8183 | 1935.3007 | 0 |
| 1781038740 | 2095.6791 | -68.7 | -3.17 | 2158.3168 | 2193.8116 | 2067.0448 | 0 |
| 1780952340 | 2164.3797 | -7.08 | -0.33 | 2137.4238 | 2176.2163 | 2103.4056 | 0 |
| 1780693140 | 2171.4553 | -142.73 | -6.17 | 2297.2295 | 2312.232 | 2154.3977 | 0 |
| 1780606740 | 2314.1881 | 36.76 | 1.61 | 2305.4252 | 2352.7045 | 2294.0129 | 0 |
| 1780520340 | 2277.4238 | -47.04 | -2.02 | 2301.3474 | 2305.8846 | 2264.431 | 0 |
| 1780433940 | 2324.4638 | -7.5 | -0.32 | 2380.2892 | 2381.2145 | 2322.0992 | 0 |
| 1780347540 | 2331.9588 | -66.89 | -2.79 | 2348.3117 | 2354.706 | 2285.9402 | 0 |
| 1780088340 | 2398.8452 | 50.94 | 2.17 | 2358.7024 | 2441.678 | 2352.9085 | 0 |
| 1780001940 | 2347.9058 | 54.42 | 2.37 | 2233.5211 | 2357.7278 | 2216.5373 | 0 |
| 1779915540 | 2293.4872 | -50.62 | -2.16 | 2328.2793 | 2342.1547 | 2240.2635 | 0 |
| 1779829140 | 2344.104 | -26.74 | -1.13 | 2373.9632 | 2388.2166 | 2342.5434 | 0 |
| 1779483540 | 2370.8451 | -27.47 | -1.15 | 2373.6667 | 2385.371 | 2334.0603 | 0 |
| 1779397140 | 2398.318 | 13.36 | 0.56 | 2368.7922 | 2398.944 | 2336.4495 | 0 |
| 1779310740 | 2384.956 | 30.86 | 1.31 | 2326.3244 | 2405.2954 | 2314.9094 | 0 |
| 1779224340 | 2354.0954 | -48.34 | -2.01 | 2401.8085 | 2411.7706 | 2311.6254 | 0 |
| 1779137940 | 2402.4334 | -12.91 | -0.53 | 2395.2968 | 2439.7951 | 2381.8634 | 0 |
| 1778878740 | 2415.3421 | -132.26 | -5.19 | 2440.907 | 2445.3296 | 2361.5156 | 0 |
| 1778792340 | 2547.5984 | -14.28 | -0.56 | 2566.2379 | 2586.6113 | 2531.8848 | 0 |
| 1778705940 | 2561.8799 | 14.42 | 0.57 | 2575.8434 | 2581.3769 | 2536.309 | 0 |
| 1778619540 | 2547.4584 | -51.23 | -1.97 | 2569.2368 | 2583.6101 | 2503.5522 | 0 |
| 1778533140 | 2598.6916 | 2.56 | 0.10 | 2542.8813 | 2626.1153 | 2518.1716 | 0 |
| 1778273940 | 2596.1311 | 22.61 | 0.88 | 2590.3685 | 2627.0402 | 2570.6356 | 0 |
| 1778187540 | 2573.5193 | 20.07 | 0.79 | 2621.6642 | 2644.5385 | 2561.5376 | 0 |
| 1778101140 | 2553.4533 | 127.64 | 5.26 | 2531.9186 | 2598.0079 | 2531.4943 | 0 |
| 1778014740 | 2425.8164 | 37.21 | 1.56 | 2419.8159 | 2452.7658 | 2404.1305 | 0 |
| 1777928340 | 2388.6111 | -112.68 | -4.50 | 2457.1392 | 2460.161 | 2363.574 | 0 |
| 1777669140 | 2501.2935 | 9.92 | 0.40 | 2465.9019 | 2536.2548 | 2427.2831 | 0 |
| 1777582740 | 2491.3779 | 76.15 | 3.15 | 2458.1956 | 2520.8498 | 2455.4391 | 0 |
| 1777496340 | 2415.2327 | -58.37 | -2.36 | 2448.4384 | 2452.9372 | 2376.1356 | 0 |
| 1777409940 | 2473.6043 | -87.61 | -3.42 | 2444.5743 | 2475.7869 | 2427.3309 | 0 |
| 1777323600 | 2561.2185 | 0 | 0.00 | 2561.2185 | 2561.2185 | 2561.2185 | 0 |
| 1777064400 | 2561.2185 | 0 | 0.00 | 2561.2185 | 2561.2185 | 2561.2185 | 0 |
| 1776978000 | 2561.2185 | -67.74 | -2.58 | 2590.8407 | 2635.053 | 2556.5762 | 0 |
| 1776891600 | 2628.9582 | 18.85 | 0.72 | 2661.7763 | 2661.9958 | 2615.6773 | 0 |
| 1776805200 | 2610.1034 | -103.95 | -3.83 | 2683.3616 | 2700.103 | 2586.6203 | 0 |
| 1776718800 | 2714.049 | -52.85 | -1.91 | 2700.0819 | 2734.3751 | 2683.6166 | 0 |
| 1776459600 | 2766.9037 | 76.78 | 2.85 | 2694.3805 | 2805.1798 | 2682.1814 | 0 |
| 1776373200 | 2690.1261 | -8.71 | -0.32 | 2736.7205 | 2739.4151 | 2676.2039 | 0 |
| 1776286800 | 2698.8336 | -51.49 | -1.87 | 2719.7194 | 2741.1696 | 2691.2696 | 0 |
| 1776200400 | 2750.3263 | 104.01 | 3.93 | 2678.9513 | 2754.5445 | 2660.1917 | 0 |
| 1776114000 | 2646.3179 | -17.47 | -0.66 | 2630.2661 | 2652.8947 | 2596.4905 | 0 |
| 1775854800 | 2663.79 | -40.6 | -1.50 | 2656.61 | 2704.2898 | 2630.5823 | 0 |
| 1775768400 | 2704.3872 | 59.06 | 2.23 | 2609.9395 | 2710.9507 | 2609.4944 | 0 |
| 1775682000 | 2645.3235 | 74.32 | 2.89 | 2729.6831 | 2732.7388 | 2637.0294 | 0 |
| 1775595600 | 2571.004 | 15.93 | 0.62 | 2535.5359 | 2595.668 | 2499.5221 | 0 |
| 1775509200 | 2555.0717 | -2.03 | -0.08 | 2548.2037 | 2609.0348 | 2543.734 | 0 |
| 1775163600 | 2557.104 | -138.83 | -5.15 | 2513.9011 | 2601.9901 | 2469.0151 | 0 |
| 1775077200 | 2695.93 | 128.51 | 5.01 | 2630.7587 | 2709.0297 | 2615.9123 | 0 |
| 1774990800 | 2567.4152 | 145.86 | 6.02 | 2451.96 | 2569.969 | 2427.1664 | 0 |
| 1774904400 | 2421.5505 | 35.51 | 1.49 | 2419.4377 | 2480.2868 | 2409.2962 | 0 |
| 1774645200 | 2386.0441 | 109.92 | 4.83 | 2342.2626 | 2450.1197 | 2294.9785 | 0 |
| 1774558800 | 2276.127 | -190.8 | -7.73 | 2348.5622 | 2377.6435 | 2257.4548 | 0 |
| 1774472400 | 2466.9254 | 188.89 | 8.29 | 2465.3672 | 2493.2073 | 2427.2426 | 0 |
| 1774386000 | 2278.0382 | -47.23 | -2.03 | 2316.5212 | 2345.0195 | 2250.7881 | 0 |
| 1774299600 | 2325.268 | -158.49 | -6.38 | 2009.8968 | 2427.2554 | 2009.8968 | 0 |
| 1774040400 | 2483.7591 | -49.08 | -1.94 | 2618.5549 | 2668.0961 | 2457.1918 | 0 |
| 1773954000 | 2532.8393 | -337.55 | -11.76 | 2720.8573 | 2720.8573 | 2408.9659 | 0 |
| 1773867600 | 2870.393 | -122.74 | -4.10 | 3005.9629 | 3006.6764 | 2797.6135 | 0 |
| 1773781200 | 2993.1282 | 10.93 | 0.37 | 3015.2203 | 3033.2741 | 2965.0973 | 0 |
| 1773694800 | 2982.195 | -76.01 | -2.49 | 2999.623 | 3043.3738 | 2957.9158 | 0 |
| 1773435600 | 3058.2004 | -74.26 | -2.37 | 3097.6454 | 3144.7602 | 3017.2946 | 0 |
| 1773349200 | 3132.4564 | -65.26 | -2.04 | 3204.6116 | 3232.7788 | 3126.0985 | 0 |
| 1773262800 | 3197.7168 | -85.44 | -2.60 | 3241.8631 | 3244.2866 | 3182.9014 | 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。
