Hot Features
プレミアム
DJ Commodity Index 2X Leverage Gold ER (DJC2LGCP)
DOWI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1047.3027 | 14.54 | 1.41 | 1026.3971 | 1053.4423 | 1026.1639 | 0 |
| 1732053600 | 1032.762 | 15.27 | 1.50 | 1025.5015 | 1041.1038 | 1025.2698 | 0 |
| 1731967200 | 1017.4919 | 32.43 | 3.29 | 1001.6173 | 1022.429 | 998.6551 | 0 |
| 1731708000 | 985.059 | -4.35 | -0.44 | 983.1581 | 992.7388 | 980.4968 | 0 |
| 1731621600 | 989.4055 | -9.2 | -0.92 | 977.5564 | 994.6039 | 963.4138 | 0 |
| 1731535200 | 998.6025 | -12.66 | -1.25 | 1016.4304 | 1027.2815 | 995.4537 | 0 |
| 1731448800 | 1011.2633 | -16.39 | -1.60 | 1013.7173 | 1026.4374 | 1005.144 | 0 |
| 1731362400 | 1027.6547 | -54.13 | -5.00 | 1069.5779 | 1073.4896 | 1021.5466 | 0 |
| 1731103200 | 1081.781 | -10.17 | -0.93 | 1085.1193 | 1097.5531 | 1079.878 | 0 |
| 1731016800 | 1091.9496 | 23.19 | 2.17 | 1064.0605 | 1094.5067 | 1059.7453 | 0 |
| 1730930400 | 1068.7594 | -61.71 | -5.46 | 1120.7699 | 1121.4272 | 1056.5991 | 0 |
| 1730844000 | 1130.4645 | 2.63 | 0.23 | 1125.705 | 1137.6036 | 1123.6534 | 0 |
| 1730757600 | 1127.8395 | 1.89 | 0.17 | 1125.7036 | 1136.0545 | 1122.664 | 0 |
| 1730494800 | 1125.9498 | -4.29 | -0.38 | 1138.1085 | 1148.1312 | 1125.8677 | 0 |
| 1730408400 | 1130.239 | -41.95 | -3.58 | 1165.9881 | 1167.4113 | 1123.2902 | 0 |
| 1730322000 | 1172.1851 | 16.05 | 1.39 | 1168.6935 | 1172.8503 | 1157.3037 | 0 |
| 1730235600 | 1156.1391 | 20.27 | 1.78 | 1143.3686 | 1159.0227 | 1137.6013 | 0 |
| 1730149200 | 1135.871 | 1.89 | 0.17 | 1129.53 | 1137.271 | 1122.4477 | 0 |
| 1729890000 | 1133.9776 | 3.7 | 0.33 | 1123.8693 | 1134.8816 | 1113.3501 | 0 |
| 1729803600 | 1130.2741 | 18.22 | 1.64 | 1128.3155 | 1135.415 | 1118.6049 | 0 |
| 1729717200 | 1112.0591 | -28.78 | -2.52 | 1144.49 | 1149.1112 | 1107.768 | 0 |
| 1729630800 | 1140.843 | 21.12 | 1.89 | 1129.213 | 1140.843 | 1125.9369 | 0 |
| 1729544400 | 1119.7186 | 4.74 | 0.43 | 1123.8821 | 1134.903 | 1115.5553 | 0 |
| 1729285200 | 1114.9785 | 18.22 | 1.66 | 1106.9626 | 1118.6221 | 1104.0477 | 0 |
| 1729198800 | 1096.7565 | 13.2 | 1.22 | 1087.3395 | 1100.0565 | 1081.0615 | 0 |
| 1729112400 | 1083.5542 | 8.98 | 0.84 | 1083.5542 | 1091.6462 | 1076.8243 | 0 |
| 1729026000 | 1074.574 | 12.44 | 1.17 | 1065.5654 | 1078.6398 | 1060.1443 | 0 |
| 1728939600 | 1062.136 | -8.65 | -0.81 | 1071.7412 | 1074.7028 | 1058.7742 | 0 |
| 1728680400 | 1070.7847 | 26.3 | 2.52 | 1058.3894 | 1073.2322 | 1052.9417 | 0 |
| 1728594000 | 1044.4809 | 12.02 | 1.16 | 1035.6826 | 1047.8588 | 1028.1413 | 0 |
| 1728507600 | 1032.4654 | -5.99 | -0.58 | 1037.0381 | 1043.2663 | 1029.9426 | 0 |
| 1728421200 | 1038.4526 | -26.4 | -2.48 | 1054.2458 | 1068.2047 | 1029.519 | 0 |
| 1728334800 | 1064.8556 | -1.12 | -0.11 | 1062.7802 | 1073.7952 | 1056.4746 | 0 |
| 1728075600 | 1065.9786 | -6.58 | -0.61 | 1076.0788 | 1082.8124 | 1051.7901 | 0 |
| 1727989200 | 1072.5564 | 4.86 | 0.46 | 1065.8467 | 1076.2308 | 1058.5779 | 0 |
| 1727902800 | 1067.6953 | -12.27 | -1.14 | 1070.3517 | 1078.321 | 1060.5309 | 0 |
| 1727816400 | 1079.9641 | 21.33 | 2.01 | 1061.6597 | 1085.933 | 1061.1026 | 0 |
| 1727730000 | 1058.6368 | -5.9 | -0.55 | 1075.3246 | 1075.3246 | 1051.0515 | 0 |
| 1727470800 | 1064.539 | -21.54 | -1.98 | 1079.1377 | 1088.2519 | 1062.9259 | 0 |
| 1727384400 | 1086.0767 | 6.03 | 0.56 | 1078.4433 | 1097.8081 | 1073.2204 | 0 |
| 1727298000 | 1080.0462 | 8.17 | 0.76 | 1073.4762 | 1084.2126 | 1070.5117 | 0 |
| 1727211600 | 1071.8787 | 18.5 | 1.76 | 1052.5062 | 1074.9751 | 1048.9333 | 0 |
| 1727125200 | 1053.3788 | 6.09 | 0.58 | 1046.0918 | 1058.6857 | 1042.1314 | 0 |
| 1726866000 | 1047.2881 | 23.64 | 2.31 | 1037.5823 | 1051.5931 | 1033.3556 | 0 |
| 1726779600 | 1023.6475 | 13.77 | 1.36 | 1014.5453 | 1027.6929 | 1007.777 | 0 |
| 1726693200 | 1009.8799 | 2.47 | 0.25 | 1008.4829 | 1017.5634 | 1007.5515 | 0 |
| 1726606800 | 1007.4052 | -11.95 | -1.17 | 1021.5429 | 1021.7772 | 1002.0938 | 0 |
| 1726520400 | 1019.356 | -0.94 | -0.09 | 1018.887 | 1025.0619 | 1014.4318 | 0 |
| 1726261200 | 1020.2939 | 23.11 | 2.32 | 1007.235 | 1023.153 | 1005.4578 | 0 |
| 1726174800 | 997.1874 | 29.77 | 3.08 | 969.6992 | 999.3194 | 966.8819 | 0 |
| 1726088400 | 967.4146 | -0.76 | -0.08 | 978.1539 | 978.4586 | 958.6556 | 0 |
| 1726002000 | 968.1775 | 8.42 | 0.88 | 961.8057 | 971.6669 | 957.7854 | 0 |
| 1725915600 | 959.7602 | 6.05 | 0.63 | 952.6525 | 962.4822 | 950.5353 | 0 |
| 1725656400 | 953.7056 | -15.16 | -1.56 | 973.3579 | 981.1274 | 946.774 | 0 |
| 1725570000 | 968.8618 | 13.54 | 1.42 | 963.3384 | 976.5037 | 961.6738 | 0 |
| 1725483600 | 955.3187 | 1.74 | 0.18 | 947.1568 | 959.702 | 938.0881 | 0 |
| 1725397200 | 953.5808 | -5.48 | -0.57 | 960.7733 | 965.0132 | 940.0285 | 0 |
| 1725051600 | 959.0609 | -21.87 | -2.23 | 976.3959 | 981.535 | 956.3763 | 0 |
| 1724965200 | 980.9301 | 13.98 | 1.45 | 974.6952 | 983.2111 | 964.0503 | 0 |
| 1724878800 | 966.9525 | -11.17 | -1.14 | 969.8592 | 971.083 | 957.4677 | 0 |
| 1724792400 | 978.1216 | 1.14 | 0.12 | 971.2313 | 979.4231 | 965.4893 | 0 |
| 1724706000 | 976.9773 | 3.84 | 0.39 | 977.0536 | 983.6912 | 971.3316 | 0 |
| 1724446800 | 973.1416 | 23.29 | 2.45 | 957.0778 | 977.365 | 957.0024 | 0 |
| 1724360400 | 949.848 | -22.37 | -2.30 | 968.6304 | 971.2263 | 941.1439 | 0 |
| 1724274000 | 972.2187 | -2.29 | -0.24 | 975.7351 | 975.888 | 960.9049 | 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
