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 |
|---|---|---|---|---|---|---|---|
| 1781211540 | 3512.2067 | 104.65 | 3.07 | 3409.5667 | 3517.3387 | 3323.3161 | 0 |
| 1781125140 | 3407.5522 | -281.98 | -7.64 | 3574.4645 | 3580.9966 | 3407.5522 | 0 |
| 1781038740 | 3689.5303 | -120.55 | -3.16 | 3799.7951 | 3862.2784 | 3639.1236 | 0 |
| 1780952340 | 3810.0825 | -11.29 | -0.30 | 3762.6449 | 3830.913 | 3702.7791 | 0 |
| 1780693140 | 3821.3729 | -250.74 | -6.16 | 4042.6892 | 4069.088 | 3791.3578 | 0 |
| 1780606740 | 4072.1176 | 65.09 | 1.62 | 4056.6995 | 4139.8853 | 4036.6202 | 0 |
| 1780520340 | 4007.0266 | -82.34 | -2.01 | 4049.1146 | 4057.0968 | 3984.1685 | 0 |
| 1780433940 | 4089.3683 | -12.76 | -0.31 | 4187.5705 | 4189.1982 | 4085.2088 | 0 |
| 1780347540 | 4102.1314 | -116.35 | -2.76 | 4130.8887 | 4142.1335 | 4021.2056 | 0 |
| 1780088340 | 4218.4815 | 89.98 | 2.18 | 4147.8953 | 4293.7976 | 4137.7076 | 0 |
| 1780001940 | 4128.4968 | 96.08 | 2.38 | 3927.3853 | 4145.7658 | 3897.5244 | 0 |
| 1779915540 | 4032.4133 | -88.57 | -2.15 | 4093.5787 | 4117.972 | 3938.8448 | 0 |
| 1779829140 | 4120.9874 | -45.32 | -1.09 | 4173.4592 | 4198.5067 | 4118.2449 | 0 |
| 1779483540 | 4166.3056 | -47.85 | -1.14 | 4171.2635 | 4191.8293 | 4101.6699 | 0 |
| 1779397140 | 4214.1557 | 23.9 | 0.57 | 4162.2802 | 4215.2555 | 4105.4555 | 0 |
| 1779310740 | 4190.2582 | 54.63 | 1.32 | 4087.2554 | 4225.9901 | 4067.2018 | 0 |
| 1779224340 | 4135.6274 | -84.49 | -2.00 | 4219.4404 | 4236.9398 | 4061.0247 | 0 |
| 1779137940 | 4220.1157 | -21.39 | -0.50 | 4207.5836 | 4285.7256 | 4183.9936 | 0 |
| 1778878740 | 4241.5037 | -231.78 | -5.18 | 4286.3926 | 4294.1582 | 4146.9907 | 0 |
| 1778792340 | 4473.2794 | -24.62 | -0.55 | 4506.0049 | 4541.7745 | 4445.6911 | 0 |
| 1778705940 | 4497.9003 | 25.77 | 0.58 | 4522.4136 | 4532.1279 | 4453.0099 | 0 |
| 1778619540 | 4472.1325 | -89.47 | -1.96 | 4510.3611 | 4535.5912 | 4395.0618 | 0 |
| 1778533140 | 4561.6034 | 5.87 | 0.13 | 4463.6665 | 4609.7269 | 4420.3055 | 0 |
| 1778273940 | 4555.7332 | 40.13 | 0.89 | 4545.6217 | 4609.9675 | 4510.9976 | 0 |
| 1778187540 | 4515.6026 | 35.66 | 0.80 | 4600.0712 | 4640.2033 | 4494.581 | 0 |
| 1778101140 | 4479.9462 | 224.34 | 5.27 | 4442.1679 | 4558.1081 | 4441.4235 | 0 |
| 1778014740 | 4255.6042 | 65.69 | 1.57 | 4245.0786 | 4302.8768 | 4217.5645 | 0 |
| 1777928340 | 4189.9185 | -196.28 | -4.47 | 4310.0874 | 4315.3862 | 4146.0141 | 0 |
| 1777669140 | 4386.1949 | 17.82 | 0.41 | 4324.1394 | 4447.4959 | 4256.4253 | 0 |
| 1777582740 | 4368.3713 | 133.92 | 3.16 | 4310.1952 | 4420.0421 | 4305.3627 | 0 |
| 1777496340 | 4234.4474 | -101.89 | -2.35 | 4292.6584 | 4300.5451 | 4165.9084 | 0 |
| 1777409940 | 4336.341 | -151.3 | -3.37 | 4285.4554 | 4340.167 | 4255.2302 | 0 |
| 1777323600 | 4487.6399 | 0 | 0.00 | 4487.6399 | 4487.6399 | 4487.6399 | 0 |
| 1777064400 | 4487.6399 | 0 | 0.00 | 4487.6399 | 4487.6399 | 4487.6399 | 0 |
| 1776978000 | 4487.6399 | -118.21 | -2.57 | 4539.5372 | 4616.9958 | 4479.5068 | 0 |
| 1776891600 | 4605.8539 | 33.49 | 0.73 | 4663.3444 | 4663.729 | 4582.5885 | 0 |
| 1776805200 | 4572.3633 | -181.59 | -3.82 | 4700.6831 | 4730.0078 | 4531.2302 | 0 |
| 1776718800 | 4753.9561 | -91.08 | -1.88 | 4729.4987 | 4789.5486 | 4700.6669 | 0 |
| 1776459600 | 4845.0385 | 134.91 | 2.86 | 4718.0579 | 4912.0559 | 4696.6985 | 0 |
| 1776373200 | 4710.133 | -14.77 | -0.31 | 4791.7067 | 4796.4242 | 4685.7591 | 0 |
| 1776286800 | 4724.9002 | -89.65 | -1.86 | 4761.4615 | 4799.011 | 4711.6591 | 0 |
| 1776200400 | 4814.5539 | 182.52 | 3.94 | 4689.6211 | 4821.9372 | 4656.7851 | 0 |
| 1776114000 | 4632.0328 | -29.15 | -0.63 | 4603.9448 | 4643.541 | 4544.8431 | 0 |
| 1775854800 | 4661.1856 | -70.55 | -1.49 | 4648.6231 | 4732.0463 | 4603.0838 | 0 |
| 1775768400 | 4731.7366 | 103.8 | 2.24 | 4566.5024 | 4743.2193 | 4565.7239 | 0 |
| 1775682000 | 4627.9363 | 130.46 | 2.90 | 4775.5072 | 4780.8526 | 4613.4273 | 0 |
| 1775595600 | 4497.4727 | 28.32 | 0.63 | 4435.4343 | 4540.6132 | 4372.4415 | 0 |
| 1775509200 | 4469.1522 | -1.75 | -0.04 | 4457.144 | 4563.5027 | 4449.3291 | 0 |
| 1775163600 | 4470.9019 | -242.22 | -5.14 | 4395.3729 | 4549.3734 | 4316.9015 | 0 |
| 1775077200 | 4713.1264 | 225.11 | 5.02 | 4599.2024 | 4736.0257 | 4573.2499 | 0 |
| 1774990800 | 4488.0203 | 255.38 | 6.03 | 4286.2158 | 4492.4842 | 4242.879 | 0 |
| 1774904400 | 4232.6364 | 63.31 | 1.52 | 4228.9446 | 4335.271 | 4211.2236 | 0 |
| 1774645200 | 4169.323 | 192.45 | 4.84 | 4092.8275 | 4281.2767 | 4010.2122 | 0 |
| 1774558800 | 3976.8713 | -332.89 | -7.72 | 4103.4168 | 4154.2225 | 3944.2507 | 0 |
| 1774472400 | 4309.7623 | 330.36 | 8.30 | 4307.0404 | 4355.6732 | 4240.4425 | 0 |
| 1774386000 | 3979.4008 | -82.08 | -2.02 | 4046.6181 | 4096.3952 | 3931.8036 | 0 |
| 1774299600 | 4061.4774 | -275.43 | -6.35 | 3510.8061 | 4239.5579 | 3510.8061 | 0 |
| 1774040400 | 4336.9054 | -85.24 | -1.93 | 4572.2488 | 4658.7443 | 4290.521 | 0 |
| 1773954000 | 4422.1502 | -588.77 | -11.75 | 4750.3783 | 4750.3783 | 4205.901 | 0 |
| 1773867600 | 5010.9221 | -213.71 | -4.09 | 5247.5649 | 5248.8104 | 4883.8822 | 0 |
| 1773781200 | 5224.6351 | 19.6 | 0.38 | 5263.194 | 5294.7045 | 5175.7109 | 0 |
| 1773694800 | 5205.0321 | -131 | -2.46 | 5235.4412 | 5311.7786 | 5162.6691 | 0 |
| 1773435600 | 5336.0358 | -129 | -2.36 | 5404.8534 | 5487.0521 | 5264.6695 | 0 |
| 1773349200 | 5465.0366 | -113.28 | -2.03 | 5590.9092 | 5640.0459 | 5453.9453 | 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。
