Hot Features
プレミアム
DJ Commodity Index All Cattle (DJCIAC)
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 |
|---|---|---|---|---|---|---|---|
| 1735077600 | 211.063 | -0.01 | -0.00 | 211.0618 | 211.5886 | 210.5987 | 0 |
| 1734991200 | 211.0725 | -0.89 | -0.42 | 211.8159 | 212.1124 | 210.8517 | 0 |
| 1734732000 | 211.963 | 2.12 | 1.01 | 210.0064 | 212.0314 | 209.8148 | 0 |
| 1734645600 | 209.8451 | -2.37 | -1.12 | 212.0856 | 212.0856 | 209.7273 | 0 |
| 1734559200 | 212.2153 | -1.16 | -0.54 | 213.4659 | 213.9689 | 211.5296 | 0 |
| 1734472800 | 213.3713 | 0.22 | 0.10 | 213.2463 | 214.0534 | 212.8629 | 0 |
| 1734386400 | 213.1558 | -2.28 | -1.06 | 215.2332 | 216.4593 | 213.0463 | 0 |
| 1734127200 | 215.4373 | 0.94 | 0.44 | 214.4468 | 215.4855 | 213.6278 | 0 |
| 1734040800 | 214.4933 | -0.6 | -0.28 | 215.0558 | 216.3587 | 214.248 | 0 |
| 1733954400 | 215.091 | 2.38 | 1.12 | 212.678 | 215.2086 | 212.4436 | 0 |
| 1733868000 | 212.7093 | 2.08 | 0.99 | 210.5874 | 213.1341 | 210.5091 | 0 |
| 1733781600 | 210.627 | 0.77 | 0.36 | 209.8673 | 211.4788 | 209.8673 | 0 |
| 1733522400 | 209.862 | 0.05 | 0.02 | 209.8371 | 210.6486 | 209.8126 | 0 |
| 1733436000 | 209.8141 | -2.13 | -1.01 | 211.9901 | 212.2559 | 209.7632 | 0 |
| 1733349600 | 211.9447 | -1.16 | -0.54 | 213.1268 | 213.373 | 211.6765 | 0 |
| 1733263200 | 213.1048 | 1.36 | 0.64 | 211.6381 | 213.7887 | 211.6381 | 0 |
| 1733176800 | 211.7412 | -0.95 | -0.45 | 212.7942 | 213.6776 | 210.6683 | 0 |
| 1732917600 | 212.6923 | -0.08 | -0.04 | 212.6192 | 213.3665 | 212.3647 | 0 |
| 1732744800 | 212.772 | 0.96 | 0.45 | 211.7281 | 213.3634 | 211.5039 | 0 |
| 1732658400 | 211.8148 | 0.58 | 0.28 | 211.1493 | 212.7446 | 210.9026 | 0 |
| 1732572000 | 211.2318 | -0.18 | -0.09 | 211.3027 | 213.9476 | 211.0558 | 0 |
| 1732312800 | 211.4127 | 0.97 | 0.46 | 210.476 | 212.2353 | 210.476 | 0 |
| 1732226400 | 210.4472 | -0.17 | -0.08 | 210.6404 | 211.0908 | 210.0551 | 0 |
| 1732140000 | 210.6212 | 0.06 | 0.03 | 210.6306 | 211.207 | 210.2744 | 0 |
| 1732053600 | 210.5659 | 2.09 | 1.00 | 208.4091 | 210.7035 | 207.9732 | 0 |
| 1731967200 | 208.4724 | 1.26 | 0.61 | 207.3095 | 208.5165 | 207.1376 | 0 |
| 1731708000 | 207.2173 | 0.81 | 0.39 | 206.2984 | 208.4853 | 206.0428 | 0 |
| 1731621600 | 206.403 | -0.66 | -0.32 | 207.2019 | 207.4238 | 205.9256 | 0 |
| 1731535200 | 207.0657 | 0.06 | 0.03 | 207.2266 | 207.7439 | 206.8372 | 0 |
| 1731448800 | 207.0049 | 1.28 | 0.62 | 206.0393 | 207.3516 | 205.5153 | 0 |
| 1731362400 | 205.7215 | 0.42 | 0.20 | 205.5444 | 206.0275 | 204.649 | 0 |
| 1731103200 | 205.3054 | -2.22 | -1.07 | 207.6727 | 207.6727 | 204.9086 | 0 |
| 1731016800 | 207.5285 | 0.67 | 0.32 | 206.9463 | 207.9771 | 206.7197 | 0 |
| 1730930400 | 206.8596 | 0.94 | 0.45 | 205.8447 | 208.0004 | 205.8447 | 0 |
| 1730844000 | 205.9243 | -0.15 | -0.07 | 206.1093 | 206.7131 | 205.6743 | 0 |
| 1730757600 | 206.0723 | -0.99 | -0.48 | 206.982 | 207.0725 | 205.476 | 0 |
| 1730494800 | 207.0659 | 0.03 | 0.01 | 206.8828 | 207.5019 | 205.0415 | 0 |
| 1730408400 | 207.0377 | -0.16 | -0.08 | 207.1283 | 207.7395 | 206.2144 | 0 |
| 1730322000 | 207.2012 | -1.47 | -0.70 | 208.838 | 208.838 | 206.4722 | 0 |
| 1730235600 | 208.6691 | -1.9 | -0.90 | 210.5734 | 211.0625 | 208.6484 | 0 |
| 1730149200 | 210.5722 | 0.55 | 0.26 | 210.1806 | 210.678 | 209.6642 | 0 |
| 1729890000 | 210.0248 | -0.2 | -0.09 | 210.2415 | 210.5501 | 209.4239 | 0 |
| 1729803600 | 210.2239 | 1.36 | 0.65 | 208.7323 | 210.2731 | 208.6073 | 0 |
| 1729717200 | 208.8653 | -0.51 | -0.24 | 209.4251 | 210.2814 | 208.1277 | 0 |
| 1729630800 | 209.3728 | 1.46 | 0.70 | 207.9562 | 209.705 | 207.9562 | 0 |
| 1729544400 | 207.9125 | -0.43 | -0.21 | 208.643 | 208.73 | 207.6576 | 0 |
| 1729285200 | 208.3421 | 1.22 | 0.59 | 207.1725 | 209.032 | 207.1725 | 0 |
| 1729198800 | 207.1257 | -0.45 | -0.22 | 207.5734 | 208.5774 | 206.2662 | 0 |
| 1729112400 | 207.5777 | -0.2 | -0.10 | 207.7024 | 208.4277 | 207.1191 | 0 |
| 1729026000 | 207.7797 | -1.71 | -0.82 | 209.5982 | 209.5982 | 206.8996 | 0 |
| 1728939600 | 209.4936 | 0.44 | 0.21 | 209.2321 | 209.9884 | 208.9019 | 0 |
| 1728680400 | 209.0576 | -0.86 | -0.41 | 209.8004 | 210.0838 | 208.9999 | 0 |
| 1728594000 | 209.917 | 0.92 | 0.44 | 208.7641 | 210.0781 | 207.9 | 0 |
| 1728507600 | 208.9951 | -0.95 | -0.45 | 209.7729 | 210.0138 | 208.1592 | 0 |
| 1728421200 | 209.9488 | 0.71 | 0.34 | 208.9318 | 209.9954 | 208.6639 | 0 |
| 1728334800 | 209.2359 | -0.03 | -0.02 | 208.9845 | 209.5751 | 208.482 | 0 |
| 1728075600 | 209.2673 | 0.79 | 0.38 | 208.4502 | 209.5382 | 208.0636 | 0 |
| 1727989200 | 208.4749 | -0.94 | -0.45 | 209.6165 | 209.8352 | 207.9384 | 0 |
| 1727902800 | 209.4184 | 2.77 | 1.34 | 206.6796 | 209.6522 | 206.6219 | 0 |
| 1727816400 | 206.6453 | 0.12 | 0.06 | 206.4197 | 207.743 | 205.6783 | 0 |
| 1727730000 | 206.5298 | 0.05 | 0.02 | 206.3277 | 207.003 | 205.7926 | 0 |
| 1727470800 | 206.4804 | -0.02 | -0.01 | 206.4569 | 207.4997 | 206.1214 | 0 |
| 1727384400 | 206.5037 | 0.69 | 0.33 | 205.8406 | 206.7389 | 204.2353 | 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
