Hot Features
プレミアム
DJ Commodity (DJCI)
DOWI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1018.3031 | 3.74 | 0.37 | 1020.5848 | 1020.7707 | 1011.7254 | 0 |
| 1732226400 | 1014.5622 | 2.63 | 0.26 | 1018.8088 | 1022.6832 | 1012.7059 | 0 |
| 1732140000 | 1011.9274 | 3.54 | 0.35 | 1010.2823 | 1014.9308 | 1009.2657 | 0 |
| 1732053600 | 1008.3862 | 1.19 | 0.12 | 1007.5534 | 1012.6745 | 1005.1434 | 0 |
| 1731967200 | 1007.1972 | 16.62 | 1.68 | 993.7655 | 1007.6216 | 990.9031 | 0 |
| 1731708000 | 990.5822 | 0.38 | 0.04 | 986.563 | 996.8451 | 986.4903 | 0 |
| 1731621600 | 990.1984 | -6.66 | -0.67 | 992.6568 | 999.6186 | 989.9137 | 0 |
| 1731535200 | 996.8562 | -0.34 | -0.03 | 996.1565 | 1001.9465 | 990.0456 | 0 |
| 1731448800 | 997.1918 | -2.92 | -0.29 | 999.0268 | 1004.5923 | 994.9316 | 0 |
| 1731362400 | 1000.1101 | -8.81 | -0.87 | 1013.0886 | 1014.4102 | 997.9782 | 0 |
| 1731103200 | 1008.9248 | -10.67 | -1.05 | 1014.5756 | 1016.2425 | 1006.5389 | 0 |
| 1731016800 | 1019.5993 | 14.58 | 1.45 | 1009.6952 | 1020.6089 | 1006.973 | 0 |
| 1730930400 | 1005.0207 | -8.45 | -0.83 | 1002.4717 | 1007.6934 | 990.7843 | 0 |
| 1730844000 | 1013.4726 | 2.54 | 0.25 | 1012.5145 | 1018.7215 | 1010.4112 | 0 |
| 1730757600 | 1010.9344 | 10.43 | 1.04 | 1008.2528 | 1012.3894 | 1007.1383 | 0 |
| 1730494800 | 1000.5056 | -1.76 | -0.18 | 1006.0559 | 1011.8214 | 998.8467 | 0 |
| 1730408400 | 1002.269 | -1.37 | -0.14 | 1002.6547 | 1006.341 | 997.6636 | 0 |
| 1730322000 | 1003.6415 | 7.3 | 0.73 | 999.9767 | 1005.305 | 996.8877 | 0 |
| 1730235600 | 996.3379 | 0.39 | 0.04 | 996.335 | 1001.8929 | 993.1288 | 0 |
| 1730149200 | 995.9506 | -23.5 | -2.30 | 1005.2684 | 1005.9373 | 994.6496 | 0 |
| 1729890000 | 1019.4476 | 3.74 | 0.37 | 1012.1136 | 1020.2852 | 1009.3687 | 0 |
| 1729803600 | 1015.7058 | 0.86 | 0.08 | 1023.525 | 1025.1684 | 1010.3191 | 0 |
| 1729717200 | 1014.8505 | -3.71 | -0.36 | 1016.5661 | 1017.7887 | 1010.456 | 0 |
| 1729630800 | 1018.5614 | 13.58 | 1.35 | 1005.1203 | 1020.0073 | 1004.0876 | 0 |
| 1729544400 | 1004.9819 | 6.35 | 0.64 | 1003.797 | 1009.9433 | 1002.0002 | 0 |
| 1729285200 | 998.6316 | -5.03 | -0.50 | 1008.5588 | 1008.9162 | 997.4253 | 0 |
| 1729198800 | 1003.6594 | 1.89 | 0.19 | 998.4611 | 1004.3596 | 997.4754 | 0 |
| 1729112400 | 1001.7664 | -3.25 | -0.32 | 1008.8087 | 1008.9308 | 1000.7079 | 0 |
| 1729026000 | 1005.0125 | -13.89 | -1.36 | 1002.6351 | 1006.0275 | 999.1185 | 0 |
| 1728939600 | 1018.8992 | -15.35 | -1.48 | 1025.9876 | 1027.5151 | 1018.7743 | 0 |
| 1728680400 | 1034.2511 | 2.37 | 0.23 | 1032.7643 | 1040.0477 | 1032.7164 | 0 |
| 1728594000 | 1031.8829 | 14.78 | 1.45 | 1021.5574 | 1032.6172 | 1019.7774 | 0 |
| 1728507600 | 1017.1041 | -3.8 | -0.37 | 1025.4869 | 1026.2177 | 1008.8995 | 0 |
| 1728421200 | 1020.9064 | -20.89 | -2.01 | 1030.8272 | 1032.6514 | 1016.4225 | 0 |
| 1728334800 | 1041.7988 | 7.1 | 0.69 | 1035.705 | 1042.4328 | 1033.8124 | 0 |
| 1728075600 | 1034.7002 | -1.2 | -0.12 | 1039.8026 | 1043.5145 | 1033.2267 | 0 |
| 1727989200 | 1035.8998 | 9.09 | 0.89 | 1027.6847 | 1037.8234 | 1024.2534 | 0 |
| 1727902800 | 1026.8065 | 3.9 | 0.38 | 1030.4951 | 1035.5953 | 1024.5256 | 0 |
| 1727816400 | 1022.911 | 11.46 | 1.13 | 1007.3398 | 1031.1955 | 1003.4545 | 0 |
| 1727730000 | 1011.4511 | -1.04 | -0.10 | 1013.8441 | 1014.6917 | 1006.9623 | 0 |
| 1727470800 | 1012.4909 | 6.44 | 0.64 | 1004.4113 | 1014.4557 | 1003.2506 | 0 |
| 1727384400 | 1006.052 | -5.74 | -0.57 | 1006.9783 | 1014.5962 | 1005.4277 | 0 |
| 1727298000 | 1011.79 | -2.14 | -0.21 | 1010.3218 | 1015.2206 | 1006.528 | 0 |
| 1727211600 | 1013.9265 | 11.94 | 1.19 | 1008.3074 | 1017.6221 | 1008.0634 | 0 |
| 1727125200 | 1001.9817 | 7.51 | 0.76 | 993.1732 | 1007.4464 | 993.079 | 0 |
| 1726866000 | 994.4729 | 3.27 | 0.33 | 993.7121 | 995.0166 | 986.2747 | 0 |
| 1726779600 | 991.2045 | 7.85 | 0.80 | 988.5761 | 993.3227 | 984.947 | 0 |
| 1726693200 | 983.3545 | 1.11 | 0.11 | 983.1058 | 986.2129 | 979.6575 | 0 |
| 1726606800 | 982.242 | 2.8 | 0.29 | 981.78 | 984.5955 | 976.8826 | 0 |
| 1726520400 | 979.4394 | 6.02 | 0.62 | 971.6491 | 982.0178 | 971.538 | 0 |
| 1726261200 | 973.4215 | 3.87 | 0.40 | 973.1768 | 979.5032 | 971.7003 | 0 |
| 1726174800 | 969.5483 | 16.9 | 1.77 | 962.6757 | 971.6778 | 960.3115 | 0 |
| 1726088400 | 952.6434 | 9.31 | 0.99 | 952.8692 | 955.8952 | 944.4143 | 0 |
| 1726002000 | 943.3321 | -9.81 | -1.03 | 952.3968 | 954.5243 | 940.9817 | 0 |
| 1725915600 | 953.1393 | 5.37 | 0.57 | 952.0567 | 954.9638 | 946.5035 | 0 |
| 1725656400 | 947.7657 | -13.98 | -1.45 | 963.0648 | 966.0026 | 945.2028 | 0 |
| 1725570000 | 961.7457 | 4.98 | 0.52 | 955.7586 | 967.4271 | 955.601 | 0 |
| 1725483600 | 956.7673 | -5.21 | -0.54 | 955.6639 | 964.5253 | 954.3603 | 0 |
| 1725397200 | 961.9773 | -10.55 | -1.08 | 972.6159 | 972.8809 | 954.4345 | 0 |
| 1725051600 | 972.5282 | -8.37 | -0.85 | 986.1382 | 986.7775 | 972.2038 | 0 |
| 1724965200 | 980.9024 | 9.14 | 0.94 | 974.127 | 981.013 | 969.3759 | 0 |
| 1724878800 | 971.7589 | -9.5 | -0.97 | 976.337 | 976.6332 | 968.4764 | 0 |
| 1724792400 | 981.2627 | -1.53 | -0.16 | 981.1648 | 983.9699 | 979.2826 | 0 |
| 1724706000 | 982.7884 | 7.59 | 0.78 | 976.6876 | 984.9199 | 975.3602 | 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
