Hot Features
プレミアム
DJ Commodity Index 2X Leverage Gold TR (DJC2LGCT)
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 |
|---|---|---|---|---|---|---|---|
| 1735077600 | 1680.4035 | 8.36 | 0.50 | 1679.6394 | 1683.2051 | 1668.6877 | 0 |
| 1734991200 | 1672.0464 | -25.49 | -1.50 | 1694.7243 | 1696.9025 | 1667.1777 | 0 |
| 1734732000 | 1697.5377 | 42.65 | 2.58 | 1663.678 | 1704.9919 | 1656.4765 | 0 |
| 1734645600 | 1654.8912 | -48.9 | -2.87 | 1675.0743 | 1689.6009 | 1638.5648 | 0 |
| 1734559200 | 1703.7912 | -16.44 | -0.96 | 1714.3661 | 1721.0721 | 1700.9541 | 0 |
| 1734472800 | 1720.2343 | -8.33 | -0.48 | 1719.4583 | 1721.9156 | 1696.1779 | 0 |
| 1734386400 | 1728.569 | -1.27 | -0.07 | 1734.7883 | 1743.9878 | 1722.6087 | 0 |
| 1734127200 | 1729.8425 | -47.68 | -2.68 | 1771.6957 | 1772.4829 | 1728.924 | 0 |
| 1734040800 | 1777.5197 | -58.98 | -3.21 | 1836.9343 | 1837.7354 | 1760.6966 | 0 |
| 1733954400 | 1836.4994 | 47.09 | 2.63 | 1809.9018 | 1844.0046 | 1791.0729 | 0 |
| 1733868000 | 1789.4127 | 41.46 | 2.37 | 1745.3103 | 1793.0554 | 1744.92 | 0 |
| 1733781600 | 1747.9532 | 36.69 | 2.14 | 1725.9298 | 1765.2114 | 1723.6116 | 0 |
| 1733522400 | 1711.2659 | 9.53 | 0.56 | 1713.4459 | 1722.9354 | 1694.7234 | 0 |
| 1733436000 | 1701.7339 | -30.76 | -1.78 | 1725.0583 | 1736.0727 | 1695.6436 | 0 |
| 1733349600 | 1732.4949 | 12.09 | 0.70 | 1714.0245 | 1741.4072 | 1706.2746 | 0 |
| 1733263200 | 1720.4094 | 9.21 | 0.54 | 1716.8059 | 1735.8528 | 1710.1138 | 0 |
| 1733176800 | 1711.1945 | -23.26 | -1.34 | 1702.5016 | 1731.9536 | 1698.739 | 0 |
| 1732917600 | 1734.4542 | 18.33 | 1.07 | 1743.4796 | 1750.3131 | 1731.3598 | 0 |
| 1732744800 | 1716.1214 | 21.72 | 1.28 | 1728.4122 | 1741.4712 | 1712.2805 | 0 |
| 1732658400 | 1694.4033 | 1.48 | 0.09 | 1684.9435 | 1720.6094 | 1682.259 | 0 |
| 1732572000 | 1692.9246 | -119.68 | -6.60 | 1760.2489 | 1784.7666 | 1686.9608 | 0 |
| 1732312800 | 1812.6049 | 50.13 | 2.84 | 1795.3522 | 1815.611 | 1779.9292 | 0 |
| 1732226400 | 1762.4724 | 30.26 | 1.75 | 1756.7723 | 1765.3225 | 1748.4811 | 0 |
| 1732140000 | 1732.2102 | 24.26 | 1.42 | 1697.637 | 1742.3636 | 1697.2514 | 0 |
| 1732053600 | 1707.9522 | 25.46 | 1.51 | 1696.3297 | 1721.746 | 1695.5634 | 0 |
| 1731967200 | 1682.4949 | 54.21 | 3.33 | 1656.2546 | 1690.6557 | 1651.358 | 0 |
| 1731708000 | 1628.2809 | -6.98 | -0.43 | 1625.1391 | 1640.9737 | 1620.7406 | 0 |
| 1731621600 | 1635.2627 | -14.99 | -0.91 | 1615.6812 | 1643.8533 | 1592.3096 | 0 |
| 1731535200 | 1650.2575 | -20.71 | -1.24 | 1679.7157 | 1697.6456 | 1645.0545 | 0 |
| 1731448800 | 1670.9715 | -26.87 | -1.58 | 1676.0778 | 1696.0413 | 1660.8614 | 0 |
| 1731362400 | 1697.8394 | -88.72 | -4.97 | 1766.1489 | 1773.5358 | 1687.7518 | 0 |
| 1731103200 | 1786.5632 | -16.57 | -0.92 | 1792.0757 | 1812.6077 | 1783.4208 | 0 |
| 1731016800 | 1803.1309 | 38.51 | 2.18 | 1756.5556 | 1807.353 | 1749.9586 | 0 |
| 1730930400 | 1764.623 | -101.64 | -5.45 | 1849.265 | 1851.571 | 1744.5477 | 0 |
| 1730844000 | 1866.2589 | 4.56 | 0.25 | 1858.538 | 1878.0435 | 1855.0161 | 0 |
| 1730757600 | 1861.6946 | 3.82 | 0.21 | 1858.1702 | 1875.2498 | 1853.1548 | 0 |
| 1730494800 | 1857.8759 | -6.84 | -0.37 | 1877.8003 | 1894.4717 | 1857.7404 | 0 |
| 1730408400 | 1864.7185 | -68.95 | -3.57 | 1923.8293 | 1926.0391 | 1853.2555 | 0 |
| 1730322000 | 1933.6716 | 26.71 | 1.40 | 1928.0494 | 1934.7686 | 1909.1257 | 0 |
| 1730235600 | 1906.9655 | 33.66 | 1.80 | 1885.6324 | 1911.7213 | 1876.3926 | 0 |
| 1730149200 | 1873.3037 | 3.83 | 0.20 | 1863.2571 | 1875.6117 | 1851.1741 | 0 |
| 1729890000 | 1869.4754 | 6.34 | 0.34 | 1852.8129 | 1870.9655 | 1835.4732 | 0 |
| 1729803600 | 1863.1357 | 30.25 | 1.65 | 1859.7733 | 1871.609 | 1843.9028 | 0 |
| 1729717200 | 1832.883 | -47.2 | -2.51 | 1886.4644 | 1893.944 | 1825.8114 | 0 |
| 1729630800 | 1880.0813 | 35.04 | 1.90 | 1860.9178 | 1880.0813 | 1855.5196 | 0 |
| 1729544400 | 1845.0416 | 8.5 | 0.46 | 1851.2271 | 1870.0524 | 1838.1838 | 0 |
| 1729285200 | 1836.5389 | 30.24 | 1.67 | 1823.3372 | 1842.5397 | 1818.5365 | 0 |
| 1729198800 | 1806.3004 | 21.97 | 1.23 | 1790.7931 | 1811.7346 | 1780.4548 | 0 |
| 1729112400 | 1784.3346 | 15.01 | 0.85 | 1784.3346 | 1797.6582 | 1773.2536 | 0 |
| 1729026000 | 1769.3252 | 20.7 | 1.18 | 1754.4941 | 1776.0189 | 1745.5692 | 0 |
| 1728939600 | 1748.6259 | -13.56 | -0.77 | 1764.4332 | 1769.3071 | 1743.0934 | 0 |
| 1728680400 | 1762.187 | 43.5 | 2.53 | 1741.9203 | 1766.2144 | 1732.8263 | 0 |
| 1728594000 | 1718.6856 | 19.98 | 1.18 | 1704.3392 | 1724.2432 | 1691.8022 | 0 |
| 1728507600 | 1698.7008 | -9.63 | -0.56 | 1706.3527 | 1716.4689 | 1694.5505 | 0 |
| 1728421200 | 1708.3329 | -43.21 | -2.47 | 1734.442 | 1757.271 | 1693.6383 | 0 |
| 1728334800 | 1751.5388 | -1.19 | -0.07 | 1747.9953 | 1766.2377 | 1737.7585 | 0 |
| 1728075600 | 1752.7247 | -10.59 | -0.60 | 1769.4616 | 1780.3999 | 1729.3984 | 0 |
| 1727989200 | 1763.3172 | 8.21 | 0.47 | 1752.2876 | 1769.3572 | 1740.3388 | 0 |
| 1727902800 | 1755.1056 | -19.94 | -1.12 | 1759.2072 | 1772.5704 | 1743.3301 | 0 |
| 1727816400 | 1775.0478 | 35.27 | 2.03 | 1745.2275 | 1784.8571 | 1744.0504 | 0 |
| 1727730000 | 1739.7792 | -9.03 | -0.52 | 1766.9313 | 1767.1937 | 1727.3181 | 0 |
| 1727470800 | 1748.8093 | -35.15 | -1.97 | 1772.7888 | 1787.7595 | 1746.1597 | 0 |
| 1727384400 | 1783.9603 | 10.13 | 0.57 | 1771.4234 | 1803.2276 | 1762.8456 | 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
