Hot Features
プレミアム
DJ Commodity (DJCI)
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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 1030.3469 | 7.34 | 0.72 | 1023.6995 | 1036.0754 | 1023.4104 | 0 |
| 1735682400 | 1023.003 | 0.51 | 0.05 | 1022.1016 | 1023.6936 | 1016.7932 | 0 |
| 1735596000 | 1022.4899 | 11.08 | 1.10 | 1018.9439 | 1032.664 | 1017.4392 | 0 |
| 1735336800 | 1011.4121 | 2.01 | 0.20 | 1011.0697 | 1013.3528 | 1008.864 | 0 |
| 1735250400 | 1009.4027 | -1.4 | -0.14 | 1010.9204 | 1012.0924 | 1007.5092 | 0 |
| 1735077600 | 1010.8018 | 7.84 | 0.78 | 1007.2665 | 1011.1416 | 1006.4138 | 0 |
| 1734991200 | 1002.963 | -2.21 | -0.22 | 1009.8492 | 1011.7935 | 999.0259 | 0 |
| 1734732000 | 1005.1702 | 9.4 | 0.94 | 998.7458 | 1007.5669 | 995.5649 | 0 |
| 1734645600 | 995.7747 | -4.87 | -0.49 | 995.7264 | 1000.4795 | 992.9814 | 0 |
| 1734559200 | 1000.6466 | -2.96 | -0.30 | 1002.7266 | 1007.5478 | 1000.4612 | 0 |
| 1734472800 | 1003.6085 | -6.13 | -0.61 | 1007.2355 | 1007.3295 | 995.8241 | 0 |
| 1734386400 | 1009.7367 | -5.85 | -0.58 | 1012.86 | 1015.4705 | 1009.673 | 0 |
| 1734127200 | 1015.5891 | -2.2 | -0.22 | 1017.0773 | 1019.599 | 1012.5351 | 0 |
| 1734040800 | 1017.7885 | -5.21 | -0.51 | 1023.4401 | 1023.9409 | 1012.4861 | 0 |
| 1733954400 | 1022.9957 | 9.94 | 0.98 | 1014.151 | 1023.5867 | 1013.5888 | 0 |
| 1733868000 | 1013.0548 | 3.69 | 0.37 | 1006.5335 | 1014.5204 | 1005.8359 | 0 |
| 1733781600 | 1009.3617 | 9.24 | 0.92 | 1009.3846 | 1013.7763 | 1007.8824 | 0 |
| 1733522400 | 1000.119 | -2.57 | -0.26 | 1001.5861 | 1002.1932 | 996.5754 | 0 |
| 1733436000 | 1002.686 | 1.45 | 0.14 | 1002.751 | 1006.4081 | 999.893 | 0 |
| 1733349600 | 1001.2394 | -4.21 | -0.42 | 1004.4535 | 1007.0498 | 1000.0051 | 0 |
| 1733263200 | 1005.4531 | 7.65 | 0.77 | 1002.7077 | 1007.5627 | 1001.8192 | 0 |
| 1733176800 | 997.7991 | -9.34 | -0.93 | 999.501 | 1006.1705 | 995.7608 | 0 |
| 1732917600 | 1007.143 | 3.37 | 0.34 | 1009.1467 | 1011.8193 | 1005.8701 | 0 |
| 1732744800 | 1003.7697 | -5.19 | -0.51 | 1009.4943 | 1011.5299 | 1002.0932 | 0 |
| 1732658400 | 1008.9621 | 0.95 | 0.09 | 1008.23 | 1016.4371 | 1004.5816 | 0 |
| 1732572000 | 1008.011 | -10.29 | -1.01 | 1018.8213 | 1022.1254 | 1007.5353 | 0 |
| 1732312800 | 1018.3031 | 3.74 | 0.37 | 1020.641 | 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 | 1010.4372 | 1014.9308 | 1009.2657 | 0 |
| 1732053600 | 1008.3862 | 1.19 | 0.12 | 1007.5369 | 1012.6745 | 1005.1434 | 0 |
| 1731967200 | 1007.1972 | 16.62 | 1.68 | 993.8943 | 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 | 998.8839 | 1004.5923 | 994.9316 | 0 |
| 1731362400 | 1000.1101 | -8.81 | -0.87 | 1013.1713 | 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 | 1009.7883 | 1020.6089 | 1006.973 | 0 |
| 1730930400 | 1005.0207 | -8.45 | -0.83 | 1002.7365 | 1007.6934 | 990.7843 | 0 |
| 1730844000 | 1013.4726 | 2.54 | 0.25 | 1012.4794 | 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 | 1006.1511 | 1011.8214 | 998.8467 | 0 |
| 1730408400 | 1002.269 | -1.37 | -0.14 | 1002.6297 | 1006.341 | 997.6636 | 0 |
| 1730322000 | 1003.6415 | 7.3 | 0.73 | 999.9766 | 1005.305 | 996.8877 | 0 |
| 1730235600 | 996.3379 | 0.39 | 0.04 | 996.3417 | 1001.8929 | 993.1288 | 0 |
| 1730149200 | 995.9506 | -23.5 | -2.30 | 1005.2153 | 1005.9373 | 994.6496 | 0 |
| 1729890000 | 1019.4476 | 3.74 | 0.37 | 1012.1097 | 1020.2852 | 1009.3687 | 0 |
| 1729803600 | 1015.7058 | 0.86 | 0.08 | 1023.5396 | 1025.1684 | 1010.3191 | 0 |
| 1729717200 | 1014.8505 | -3.71 | -0.36 | 1016.5586 | 1017.7887 | 1010.456 | 0 |
| 1729630800 | 1018.5614 | 13.58 | 1.35 | 1005.0815 | 1020.0073 | 1004.0876 | 0 |
| 1729544400 | 1004.9819 | 6.35 | 0.64 | 1003.7718 | 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 | 1032.755 | 1040.0477 | 1032.7164 | 0 |
| 1728594000 | 1031.8829 | 14.78 | 1.45 | 1021.5887 | 1032.6172 | 1019.7774 | 0 |
| 1728507600 | 1017.1041 | -3.8 | -0.37 | 1025.4976 | 1026.2177 | 1008.8995 | 0 |
| 1728421200 | 1020.9064 | -20.89 | -2.01 | 1030.8625 | 1032.6514 | 1016.4225 | 0 |
| 1728334800 | 1041.7988 | 7.1 | 0.69 | 1035.744 | 1042.4328 | 1033.8124 | 0 |
| 1728075600 | 1034.7002 | -1.2 | -0.12 | 1039.8683 | 1043.5145 | 1033.2267 | 0 |
| 1727989200 | 1035.8998 | 9.09 | 0.89 | 1027.6847 | 1037.8234 | 1024.2534 | 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
