Hot Features
プレミアム
DJ Commodity Index 2X Leverage North American Copper ER (DJC2LHGP)
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 | 461.0542 | 12.77 | 2.85 | 459.5954 | 462.6589 | 450.1861 | 0 |
| 1783025940 | 448.2869 | -2.62 | -0.58 | 443.0993 | 458.3698 | 443.0993 | 0 |
| 1782939540 | 450.9101 | -11.47 | -2.48 | 447.656 | 459.7108 | 437.6719 | 0 |
| 1782853140 | 462.3753 | 12.24 | 2.72 | 465.1456 | 472.2899 | 457.4181 | 0 |
| 1782766740 | 450.1337 | -5.51 | -1.21 | 456.8149 | 457.7693 | 445.1412 | 0 |
| 1782507540 | 455.641 | 9.88 | 2.22 | 437.2716 | 460.7961 | 436.9812 | 0 |
| 1782421140 | 445.7636 | 21.6 | 5.09 | 432.2459 | 447.8268 | 431.2499 | 0 |
| 1782334740 | 424.1598 | -33.43 | -7.31 | 454.4096 | 456.7648 | 424.0862 | 0 |
| 1782248340 | 457.5878 | -31.73 | -6.48 | 468.4954 | 469.3345 | 456.1385 | 0 |
| 1782161940 | 489.3156 | -4.83 | -0.98 | 489.7747 | 495.8189 | 486.4848 | 0 |
| 1781816340 | 494.1475 | -15.95 | -3.13 | 498.661 | 503.0967 | 488.2333 | 0 |
| 1781729940 | 510.1 | 0.08 | 0.01 | 516.6452 | 518.9049 | 505.0352 | 0 |
| 1781643540 | 510.024 | -0.62 | -0.12 | 502.475 | 516.8726 | 500.9964 | 0 |
| 1781557140 | 510.6448 | 9.01 | 1.80 | 515.2775 | 515.2775 | 506.7841 | 0 |
| 1781297940 | 501.6307 | 20.88 | 4.34 | 491.173 | 503.5116 | 489.3674 | 0 |
| 1781211540 | 480.7481 | 8.33 | 1.76 | 469.9674 | 481.3955 | 465.1793 | 0 |
| 1781125140 | 472.4195 | -12.69 | -2.62 | 481.6271 | 486.2842 | 469.1322 | 0 |
| 1781038740 | 485.105 | -1.95 | -0.40 | 491.0935 | 505.5519 | 479.6525 | 0 |
| 1780952340 | 487.0592 | 9.25 | 1.94 | 478.69 | 495.1701 | 478.69 | 0 |
| 1780693140 | 477.8077 | -40.81 | -7.87 | 496.4318 | 506.893 | 475.5886 | 0 |
| 1780606740 | 518.6192 | 6.59 | 1.29 | 505.2818 | 522.1706 | 503.4667 | 0 |
| 1780520340 | 512.0289 | -26.46 | -4.91 | 527.2613 | 533.3381 | 511.7048 | 0 |
| 1780433940 | 538.48839 | 17.42 | 3.34 | 534.8293 | 544.2157 | 529.8179 | 0 |
| 1780347540 | 521.0717 | 25.61 | 5.17 | 504.7736 | 525.573 | 504.4632 | 0 |
| 1780088340 | 495.4582 | -5.94 | -1.18 | 500.5322 | 503.2644 | 493.0383 | 0 |
| 1780001940 | 501.3939 | 16.52 | 3.41 | 483.8309 | 502.3183 | 483.6768 | 0 |
| 1779915540 | 484.8779 | -12.36 | -2.49 | 496.3041 | 499.9574 | 484.256 | 0 |
| 1779829140 | 497.2369 | -0.19 | -0.04 | 497.9345 | 499.6398 | 492.0436 | 0 |
| 1779483540 | 497.4297 | 8.68 | 1.78 | 493.1461 | 497.4297 | 486.4913 | 0 |
| 1779397140 | 488.7519 | 1.62 | 0.33 | 474.903 | 488.8289 | 473.2873 | 0 |
| 1779310740 | 487.1348 | 18.48 | 3.94 | 470.5335 | 489.3986 | 469.9298 | 0 |
| 1779224340 | 468.6524 | -16.05 | -3.31 | 477.7927 | 481.0955 | 461.5091 | 0 |
| 1779137940 | 484.7068 | 1.87 | 0.39 | 475.9023 | 487.463 | 471.2321 | 0 |
| 1778878740 | 482.8374 | -48.27 | -9.09 | 494.2846 | 495.0907 | 478.1618 | 0 |
| 1778792340 | 531.1061 | -11.51 | -2.12 | 526.0565 | 539.0878 | 525.4864 | 0 |
| 1778705940 | 542.62 | 14.9 | 2.82 | 535.6878 | 548.9944 | 532.5803 | 0 |
| 1778619540 | 527.72029 | 18.6 | 3.65 | 509.905 | 528.2721 | 509.0379 | 0 |
| 1778533140 | 509.1206 | 23.48 | 4.83 | 487.2874 | 516.5777 | 486.8262 | 0 |
| 1778273940 | 485.6427 | 23.16 | 5.01 | 484.6621 | 486.0953 | 478.0993 | 0 |
| 1778187540 | 462.4788 | -3.74 | -0.80 | 470.7151 | 476.0801 | 461.6477 | 0 |
| 1778101140 | 466.2204 | 28.25 | 6.45 | 452.0059 | 471.9355 | 451.3465 | 0 |
| 1778014740 | 437.9659 | 17.03 | 4.05 | 431.958 | 442.9009 | 429.9554 | 0 |
| 1777928340 | 420.9379 | -17.65 | -4.03 | 436.1741 | 438.0054 | 414.272 | 0 |
| 1777669140 | 438.5912 | 0.51 | 0.12 | 441.9585 | 443.7886 | 434.7847 | 0 |
| 1777582740 | 438.0766 | 6.97 | 1.62 | 434.1548 | 442.9425 | 432.4118 | 0 |
| 1777496340 | 431.1061 | -5.7 | -1.31 | 439.6624 | 443.0996 | 430.0091 | 0 |
| 1777409940 | 436.8089 | -18.65 | -4.10 | 438 | 439.7865 | 434.8735 | 0 |
| 1777323600 | 455.4619 | 0 | 0.00 | 455.4619 | 455.4619 | 455.4619 | 0 |
| 1777064400 | 455.4619 | 0 | 0.00 | 455.4619 | 455.4619 | 455.4619 | 0 |
| 1776978000 | 455.4619 | -15.65 | -3.32 | 456.1441 | 465.9977 | 452.2785 | 0 |
| 1776891600 | 471.1138 | 22.33 | 4.98 | 459.4354 | 471.1138 | 456.9807 | 0 |
| 1776805200 | 448.782 | -6.34 | -1.39 | 454.3932 | 460.8273 | 447.8842 | 0 |
| 1776718800 | 455.1222 | -10.22 | -2.20 | 455.8787 | 461.0226 | 451.5669 | 0 |
| 1776459600 | 465.3449 | 4.36 | 0.95 | 456.2492 | 468.7276 | 454.5203 | 0 |
| 1776373200 | 460.9848 | -2.26 | -0.49 | 466.2558 | 466.4064 | 456.9186 | 0 |
| 1776286800 | 463.2436 | 0.34 | 0.07 | 464.2222 | 465.8031 | 459.4042 | 0 |
| 1776200400 | 462.9067 | 10.62 | 2.35 | 453.4716 | 464.14 | 452.1047 | 0 |
| 1776114000 | 452.2846 | 20.98 | 4.86 | 430.542 | 453.382 | 427.4109 | 0 |
| 1775854800 | 431.3075 | 15.1 | 3.63 | 420.6632 | 440.2567 | 416.7273 | 0 |
| 1775768400 | 416.2123 | -0.61 | -0.15 | 408.8993 | 416.7171 | 405.1491 | 0 |
| 1775682000 | 416.8257 | 31.23 | 8.10 | 413.9688 | 418.2889 | 409.6486 | 0 |
| 1775595600 | 385.5952 | -7.65 | -1.94 | 395.4876 | 397.9432 | 384.8234 | 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。
