Hot Features
プレミアム
DJ Commodity Index 2X Leverage North American Copper TR (DJC2LHGT)
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 |
|---|---|---|---|---|---|---|---|
| 1781816340 | 870.9633 | -28.02 | -3.12 | 878.9177 | 886.735 | 860.5403 | 0 |
| 1781729940 | 898.9862 | 0.23 | 0.03 | 910.5201 | 914.5021 | 890.0611 | 0 |
| 1781643540 | 898.761 | -1 | -0.11 | 885.4596 | 910.8283 | 882.8541 | 0 |
| 1781557140 | 899.7633 | 16.15 | 1.83 | 907.9238 | 907.9238 | 892.9628 | 0 |
| 1781297940 | 883.6155 | 36.87 | 4.35 | 865.1962 | 886.9284 | 862.0159 | 0 |
| 1781211540 | 846.7486 | 14.75 | 1.77 | 827.7624 | 847.8888 | 819.3299 | 0 |
| 1781125140 | 831.9964 | -22.25 | -2.60 | 848.2106 | 856.4115 | 826.2075 | 0 |
| 1781038740 | 854.2481 | -3.35 | -0.39 | 864.7926 | 890.2505 | 844.6475 | 0 |
| 1780952340 | 857.6023 | 16.54 | 1.97 | 842.8705 | 871.8796 | 842.8705 | 0 |
| 1780693140 | 841.0615 | -71.74 | -7.86 | 873.841 | 892.2534 | 837.1559 | 0 |
| 1780606740 | 912.7997 | 11.69 | 1.30 | 889.3275 | 919.0497 | 886.1331 | 0 |
| 1780520340 | 901.1103 | -46.46 | -4.90 | 927.9147 | 938.6079 | 900.5399 | 0 |
| 1780433940 | 947.5749 | 30.74 | 3.35 | 941.1366 | 957.6523 | 932.3189 | 0 |
| 1780347540 | 916.8369 | 45.32 | 5.20 | 888.1684 | 924.7549 | 887.6223 | 0 |
| 1780088340 | 871.52 | -10.35 | -1.17 | 880.4444 | 885.2498 | 867.2637 | 0 |
| 1780001940 | 881.8715 | 29.13 | 3.42 | 850.984 | 883.4972 | 850.713 | 0 |
| 1779915540 | 852.7397 | -21.65 | -2.48 | 872.8326 | 879.2569 | 851.6462 | 0 |
| 1779829140 | 874.3851 | 0.01 | 0.00 | 875.6114 | 878.6089 | 865.2565 | 0 |
| 1779483540 | 874.3742 | 15.34 | 1.79 | 866.8453 | 874.3742 | 855.1487 | 0 |
| 1779397140 | 859.0358 | 2.93 | 0.34 | 834.6972 | 859.171 | 831.8577 | 0 |
| 1779310740 | 856.1077 | 32.56 | 3.95 | 826.9348 | 860.0858 | 825.874 | 0 |
| 1779224340 | 823.5464 | -28.12 | -3.30 | 839.6067 | 845.41 | 810.9951 | 0 |
| 1779137940 | 851.67 | 3.54 | 0.42 | 836.2044 | 856.5114 | 828.0009 | 0 |
| 1778878740 | 848.1303 | -84.68 | -9.08 | 868.2356 | 869.6515 | 839.9182 | 0 |
| 1778792340 | 932.8135 | -20.12 | -2.11 | 923.9454 | 946.8307 | 922.9442 | 0 |
| 1778705940 | 952.9379 | 26.26 | 2.83 | 940.9049 | 964.1313 | 935.3081 | 0 |
| 1778619540 | 926.6806 | 32.75 | 3.66 | 895.3998 | 927.6495 | 893.8773 | 0 |
| 1778533140 | 893.9325 | 41.47 | 4.86 | 855.608 | 907.0222 | 854.7984 | 0 |
| 1778273940 | 852.464 | 40.74 | 5.02 | 850.7428 | 853.2584 | 839.2241 | 0 |
| 1778187540 | 811.7258 | -6.48 | -0.79 | 826.1804 | 835.5957 | 810.2671 | 0 |
| 1778101140 | 818.2098 | 49.66 | 6.46 | 793.2659 | 828.2387 | 792.1087 | 0 |
| 1778014740 | 768.5508 | 29.95 | 4.06 | 758.0091 | 777.2101 | 754.4952 | 0 |
| 1777928340 | 738.5971 | -30.73 | -3.99 | 765.323 | 768.5352 | 726.9046 | 0 |
| 1777669140 | 769.3316 | 0.98 | 0.13 | 775.2376 | 778.4474 | 762.6553 | 0 |
| 1777582740 | 768.352 | 12.3 | 1.63 | 761.4742 | 776.8856 | 758.4174 | 0 |
| 1777496340 | 756.0518 | -9.92 | -1.30 | 771.0559 | 777.0832 | 754.1282 | 0 |
| 1777409940 | 765.9754 | -32.3 | -4.05 | 768.0637 | 771.1962 | 762.5819 | 0 |
| 1777323600 | 798.2792 | 0 | 0.00 | 798.2792 | 798.2792 | 798.2792 | 0 |
| 1777064400 | 798.2792 | 0 | 0.00 | 798.2792 | 798.2792 | 798.2792 | 0 |
| 1776978000 | 798.2792 | -27.35 | -3.31 | 799.4747 | 816.743 | 792.7001 | 0 |
| 1776891600 | 825.6258 | 39.21 | 4.99 | 805.1615 | 825.6258 | 800.8601 | 0 |
| 1776805200 | 786.4139 | -11.03 | -1.38 | 796.2456 | 807.5192 | 784.8409 | 0 |
| 1776718800 | 797.4433 | -17.66 | -2.17 | 798.7683 | 807.7784 | 791.2157 | 0 |
| 1776459600 | 815.1017 | 7.72 | 0.96 | 799.1713 | 821.0263 | 796.1432 | 0 |
| 1776373200 | 807.3837 | -3.87 | -0.48 | 816.6146 | 816.8783 | 800.2628 | 0 |
| 1776286800 | 811.2575 | 0.67 | 0.08 | 812.9712 | 815.7395 | 804.5345 | 0 |
| 1776200400 | 810.5858 | 18.68 | 2.36 | 794.0658 | 812.7451 | 791.6724 | 0 |
| 1776114000 | 791.9061 | 36.95 | 4.89 | 753.8482 | 793.827 | 748.3674 | 0 |
| 1775854800 | 754.9575 | 26.49 | 3.64 | 736.3277 | 770.6206 | 729.439 | 0 |
| 1775768400 | 728.4637 | -1 | -0.14 | 715.6657 | 729.3472 | 709.1026 | 0 |
| 1775682000 | 729.4631 | 54.72 | 8.11 | 724.4639 | 732.0237 | 716.9042 | 0 |
| 1775595600 | 674.7452 | -13.31 | -1.93 | 692.054 | 696.3505 | 673.3948 | 0 |
| 1775509200 | 688.0544 | 3.31 | 0.48 | 685.6079 | 711.0517 | 680.9595 | 0 |
| 1775163600 | 684.7396 | -14.77 | -2.11 | 676.6985 | 691.2962 | 665.6884 | 0 |
| 1775077200 | 699.5083 | 13.15 | 1.92 | 699.7543 | 702.3371 | 683.2738 | 0 |
| 1774990800 | 686.361 | 25.62 | 3.88 | 668.7575 | 692.1484 | 662.24659 | 0 |
| 1774904400 | 660.7371 | 5.96 | 0.91 | 662.3019 | 672.2927 | 658.9315 | 0 |
| 1774645200 | 654.7798 | -0.02 | -0.00 | 668.6971 | 670.0168 | 652.74019 | 0 |
| 1774558800 | 654.7977 | -22.36 | -3.30 | 662.4732 | 672.3417 | 654.7977 | 0 |
| 1774472400 | 677.153 | 29.13 | 4.49 | 665.677 | 684.206 | 664.24249 | 0 |
| 1774386000 | 648.0254 | -11.03 | -1.67 | 642.98889 | 657.4986 | 634.7148 | 0 |
| 1774299600 | 659.0593 | 28.98 | 4.60 | 606.5336 | 682.1424 | 605.2381 | 0 |
| 1774040400 | 630.0818 | -28.16 | -4.28 | 665.08259 | 669.1581 | 627.5646 | 0 |
| 1773954000 | 658.2458 | -27.26 | -3.98 | 657.8778 | 665.2372 | 613.476 | 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。
