Hot Features
プレミアム
DJ Commodity Index 2X Leverage Silver TR (DJC2LSIT)
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 |
|---|---|---|---|---|---|---|---|
| 1782421140 | 213.2598 | 5.75 | 2.77 | 204.8242 | 218.8352 | 201.0228 | 0 |
| 1782334740 | 207.5122 | -35.21 | -14.51 | 242.096 | 242.3291 | 206.735 | 0 |
| 1782248340 | 242.7202 | -26.59 | -9.87 | 247.128 | 248.405 | 239.1364 | 0 |
| 1782161940 | 269.314 | -6.74 | -2.44 | 281.8065 | 283.4721 | 267.8149 | 0 |
| 1781816340 | 276.05399 | -48.95 | -15.06 | 302.56959 | 303.19459 | 273.9113 | 0 |
| 1781729940 | 325.0077 | 11.42 | 3.64 | 315.0704 | 325.6702 | 307.5622 | 0 |
| 1781643540 | 313.5861 | 1.59 | 0.51 | 310.92989 | 322.7056 | 307.0341 | 0 |
| 1781557140 | 311.9939 | 17.06 | 5.78 | 313.4526 | 323.44869 | 311.951 | 0 |
| 1781297940 | 294.9336 | 12.76 | 4.52 | 278.8051 | 295.5414 | 277.6705 | 0 |
| 1781211540 | 282.17559 | 15.74 | 5.91 | 265.2054 | 283.1854 | 252.603 | 0 |
| 1781125140 | 266.4381 | -5.88 | -2.16 | 266.753 | 276.6707 | 256.9927 | 0 |
| 1781038740 | 272.31689 | -26.98 | -9.01 | 298.3257 | 305.85539 | 265.10199 | 0 |
| 1780952340 | 299.293 | -4.91 | -1.61 | 289.9679 | 305.1157 | 284.50689 | 0 |
| 1780693140 | 304.2013 | -49.66 | -14.03 | 339.223 | 348.9644 | 300.7324 | 0 |
| 1780606740 | 353.8617 | 5.3 | 1.52 | 346.5244 | 363.8025 | 345.057 | 0 |
| 1780520340 | 348.5648 | -16.82 | -4.60 | 357.3054 | 362.3555 | 345.5541 | 0 |
| 1780433940 | 365.3837 | -1.53 | -0.42 | 382.1166 | 384.1961 | 364.6099 | 0 |
| 1780347540 | 366.9181 | -2.62 | -0.71 | 371.6467 | 376.7166 | 352.7324 | 0 |
| 1780088340 | 369.5366 | -1.61 | -0.43 | 367.6835 | 380.363 | 359.832 | 0 |
| 1780001940 | 371.1449 | 11.36 | 3.16 | 349.0107 | 372.4922 | 342.0336 | 0 |
| 1779915540 | 359.7876 | -14.75 | -3.94 | 365.1052 | 369.7336 | 349.7431 | 0 |
| 1779829140 | 374.5362 | 0.09 | 0.02 | 375.956 | 380.4601 | 368.906 | 0 |
| 1779483540 | 374.4448 | -8.07 | -2.11 | 375.973 | 379.1281 | 364.1908 | 0 |
| 1779397140 | 382.51 | 8.71 | 2.33 | 363.7165 | 383.5378 | 358.9202 | 0 |
| 1779310740 | 373.7971 | 13.49 | 3.74 | 365.2982 | 380.6058 | 358.8758 | 0 |
| 1779224340 | 360.3049 | -25.11 | -6.51 | 375.3438 | 380.8216 | 345.0668 | 0 |
| 1779137940 | 385.4137 | -2.4 | -0.62 | 371.9545 | 397.3775 | 368.9138 | 0 |
| 1778878740 | 387.8151 | -86.57 | -18.25 | 409.8096 | 411.25 | 371.6378 | 0 |
| 1778792340 | 474.3829 | -37.49 | -7.32 | 497.0028 | 505.6669 | 461.8809 | 0 |
| 1778705940 | 511.8756 | 30.6 | 6.36 | 499.8259 | 527.8303 | 489.8961 | 0 |
| 1778619540 | 481.2725 | -4.19 | -0.86 | 471.022 | 483.345 | 456.2904 | 0 |
| 1778533140 | 485.465 | 56.82 | 13.25 | 428.7337 | 490.3821 | 424.7155 | 0 |
| 1778273940 | 428.648 | 11.87 | 2.85 | 422.7242 | 441.0721 | 417.2723 | 0 |
| 1778187540 | 416.7807 | 24.19 | 6.16 | 417.0843 | 445.4213 | 412.0241 | 0 |
| 1778101140 | 392.5863 | 37.45 | 10.54 | 381.0491 | 400.841 | 381.0491 | 0 |
| 1778014740 | 355.1391 | 2.57 | 0.73 | 358.7081 | 365.2673 | 352.583 | 0 |
| 1777928340 | 352.5641 | -31.21 | -8.13 | 372.5939 | 373.1963 | 346.1887 | 0 |
| 1777669140 | 383.7708 | 23.45 | 6.51 | 360.6062 | 393.9418 | 354.8637 | 0 |
| 1777582740 | 360.3249 | 19.3 | 5.66 | 352.8329 | 363.5494 | 352.3587 | 0 |
| 1777496340 | 341.0206 | -18.59 | -5.17 | 356.8894 | 358.4423 | 338.2545 | 0 |
| 1777409940 | 359.614 | -14.36 | -3.84 | 349.3649 | 360.4101 | 348.0215 | 0 |
| 1777323600 | 373.9702 | 0 | 0.00 | 373.9702 | 373.9702 | 373.9702 | 0 |
| 1777064400 | 373.9702 | 0 | 0.00 | 373.9702 | 373.9702 | 373.9702 | 0 |
| 1776978000 | 373.9702 | -31.34 | -7.73 | 383.2341 | 396.7935 | 367.6046 | 0 |
| 1776891600 | 405.3127 | 9.37 | 2.37 | 412.1184 | 412.1184 | 401.0972 | 0 |
| 1776805200 | 395.94 | -31 | -7.26 | 445.7742 | 445.7742 | 388.2715 | 0 |
| 1776718800 | 426.944 | -18.83 | -4.22 | 445.7742 | 445.7742 | 420.0817 | 0 |
| 1776459600 | 445.7742 | 33.49 | 8.12 | 425.4247 | 463.6586 | 421.3338 | 0 |
| 1776373200 | 412.283 | -10.47 | -2.48 | 426.0487 | 440.1934 | 410.6912 | 0 |
| 1776286800 | 422.7498 | -3.3 | -0.77 | 426.0487 | 436.1041 | 412.1511 | 0 |
| 1776200400 | 426.0487 | 42.31 | 11.02 | 405.2286 | 426.3523 | 401.9897 | 0 |
| 1776114000 | 383.7413 | -9.08 | -2.31 | 375.0338 | 388.2795 | 364.5028 | 0 |
| 1775854800 | 392.8243 | -1.93 | -0.49 | 385.6675 | 398.6789 | 377.3932 | 0 |
| 1775768400 | 394.7586 | 12.29 | 3.21 | 366.1266 | 396.2677 | 364.8099 | 0 |
| 1775682000 | 382.4707 | 31.51 | 8.98 | 398.7749 | 405.6168 | 376.8904 | 0 |
| 1775595600 | 350.9625 | -6.99 | -1.95 | 351.0116 | 361.8149 | 328.3247 | 0 |
| 1775509200 | 357.9485 | 3.2 | 0.90 | 349.3985 | 366.4002 | 348.6614 | 0 |
| 1775163600 | 354.7499 | -37.12 | -9.47 | 340.3195 | 361.1178 | 324.50259 | 0 |
| 1775077200 | 391.8724 | 12.17 | 3.21 | 379.8854 | 392.4793 | 370.933 | 0 |
| 1774990800 | 379.7009 | 41.15 | 12.16 | 354.0332 | 383.5725 | 354.0332 | 0 |
| 1774904400 | 338.5463 | 11.19 | 3.42 | 332.6853 | 349.5594 | 332.4017 | 0 |
| 1774645200 | 327.3591 | 18.04 | 5.83 | 329.6608 | 347.2456 | 309.498 | 0 |
| 1774558800 | 309.3229 | -51.53 | -14.28 | 329.6489 | 332.4679 | 304.4269 | 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。
