Hot Features
プレミアム
DJ Commodity Index All Cattle (DJCIAC)
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 |
|---|---|---|---|---|---|---|---|
| 1781297940 | 277.632 | -1.93 | -0.69 | 279.63 | 279.9241 | 275.3521 | 0 |
| 1781211540 | 279.5603 | 1.87 | 0.67 | 277.43939 | 280.24239 | 276.3571 | 0 |
| 1781125140 | 277.6952 | 1.75 | 0.64 | 275.943 | 278.9618 | 275.4498 | 0 |
| 1781038740 | 275.9423 | 3.63 | 1.33 | 272.7409 | 276.2456 | 271.1693 | 0 |
| 1780952340 | 272.3129 | -5.07 | -1.83 | 277.447 | 279.7532 | 272.0012 | 0 |
| 1780693140 | 277.38549 | 0.04 | 0.02 | 277.22269 | 281.4605 | 276.2692 | 0 |
| 1780606740 | 277.3431 | 5.62 | 2.07 | 271.7376 | 277.7445 | 267.4092 | 0 |
| 1780520340 | 271.7258 | -3.06 | -1.11 | 274.5503 | 274.9506 | 269.338 | 0 |
| 1780433940 | 274.78269 | -1.02 | -0.37 | 276.0498 | 276.0498 | 271.7274 | 0 |
| 1780347540 | 275.80079 | 1.49 | 0.54 | 274.0686 | 277.1671 | 273.966 | 0 |
| 1780088340 | 274.3069 | -2.5 | -0.90 | 276.7187 | 277.8562 | 273.3514 | 0 |
| 1780001940 | 276.8037 | -1.45 | -0.52 | 278.3002 | 279.1687 | 276.6667 | 0 |
| 1779915540 | 278.2565 | 3.76 | 1.37 | 274.39049 | 279.70819 | 274.39049 | 0 |
| 1779829140 | 274.49329 | -0.25 | -0.09 | 274.84609 | 277.5994 | 272.8539 | 0 |
| 1779483540 | 274.7421 | -2.12 | -0.77 | 276.21929 | 277.0555 | 271.3415 | 0 |
| 1779397140 | 276.86149 | -6.23 | -2.20 | 283.1771 | 283.1771 | 275.7376 | 0 |
| 1779310740 | 283.0885 | -1.14 | -0.40 | 284.24149 | 284.2946 | 279.5396 | 0 |
| 1779224340 | 284.2285 | 1.24 | 0.44 | 283.0295 | 285.2308 | 282.23059 | 0 |
| 1779137940 | 282.99169 | -1.31 | -0.46 | 284.2647 | 286.4269 | 282.6177 | 0 |
| 1778878740 | 284.3037 | 2.02 | 0.72 | 282.0263 | 284.771 | 281.18849 | 0 |
| 1778792340 | 282.27999 | -0.41 | -0.15 | 282.9768 | 285.7454 | 281.7456 | 0 |
| 1778705940 | 282.69009 | 4.3 | 1.55 | 277.61 | 284.1464 | 276.2926 | 0 |
| 1778619540 | 278.3872 | -4.59 | -1.62 | 281.8942 | 285.728 | 278.3521 | 0 |
| 1778533140 | 282.9755 | -1.26 | -0.44 | 283.3915 | 286.5821 | 278.7103 | 0 |
| 1778273940 | 284.2384 | -2.62 | -0.91 | 285.7545 | 289.3689 | 283.5163 | 0 |
| 1778187540 | 286.8609 | -4.57 | -1.57 | 290.72089 | 290.72089 | 284.0178 | 0 |
| 1778101140 | 291.4321 | 0.61 | 0.21 | 291.0788 | 292.699 | 290.64069 | 0 |
| 1778014740 | 290.8195 | 2.01 | 0.70 | 288.5584 | 291.8506 | 288.5584 | 0 |
| 1777928340 | 288.8072 | -2.03 | -0.70 | 290.8682 | 291.1684 | 286.21339 | 0 |
| 1777669140 | 290.83319 | -1.19 | -0.41 | 291.9896 | 295.42 | 290.7394 | 0 |
| 1777582740 | 292.0273 | -0.58 | -0.20 | 292.7636 | 293.2346 | 291.4117 | 0 |
| 1777496340 | 292.6077 | 1.17 | 0.40 | 291.4815 | 294.0812 | 291.3364 | 0 |
| 1777409940 | 291.44119 | 11.3 | 4.03 | 287.9868 | 291.78019 | 287.8451 | 0 |
| 1777323600 | 280.1422 | 0 | 0.00 | 280.1422 | 280.1422 | 280.1422 | 0 |
| 1777064400 | 280.1422 | 0 | 0.00 | 280.1422 | 280.1422 | 280.1422 | 0 |
| 1776978000 | 280.1422 | 0.23 | 0.08 | 279.76139 | 280.822 | 277.207 | 0 |
| 1776891600 | 279.9115 | -0.23 | -0.08 | 280.1618 | 280.7333 | 278.05329 | 0 |
| 1776805200 | 280.139 | -2.77 | -0.98 | 284.5002 | 284.5002 | 279.5015 | 0 |
| 1776718800 | 282.9116 | -1.59 | -0.56 | 284.5002 | 286.4784 | 282.2898 | 0 |
| 1776459600 | 284.5002 | -1.12 | -0.39 | 285.6831 | 286.6529 | 279.8899 | 0 |
| 1776373200 | 285.622 | -3.79 | -1.31 | 290.2974 | 290.3676 | 285.1589 | 0 |
| 1776286800 | 289.4141 | -0.88 | -0.30 | 290.2974 | 290.71589 | 287.7942 | 0 |
| 1776200400 | 290.2974 | 2.53 | 0.88 | 287.5297 | 291.36239 | 287.5297 | 0 |
| 1776114000 | 287.7635 | 0.02 | 0.01 | 287.8646 | 288.6385 | 286.894 | 0 |
| 1775854800 | 287.7414 | 1.64 | 0.57 | 285.7413 | 288.616 | 285.7413 | 0 |
| 1775768400 | 286.1009 | 2.08 | 0.73 | 284.1844 | 286.1153 | 282.9635 | 0 |
| 1775682000 | 284.016 | 0.5 | 0.18 | 283.7413 | 285.9414 | 282.5742 | 0 |
| 1775595600 | 283.5197 | -2.41 | -0.84 | 285.6229 | 286.09949 | 283.3288 | 0 |
| 1775509200 | 285.9264 | 0.89 | 0.31 | 285.12099 | 287.2247 | 284.6544 | 0 |
| 1775163600 | 285.0316 | 2.19 | 0.77 | 282.91539 | 285.4075 | 279.9541 | 0 |
| 1775077200 | 282.84339 | 1.14 | 0.41 | 281.6925 | 283.71429 | 281.449 | 0 |
| 1774990800 | 281.7011 | 3.41 | 1.22 | 278.0118 | 281.9094 | 277.9892 | 0 |
| 1774904400 | 278.2953 | 1.67 | 0.60 | 276.5118 | 279.8048 | 276.5118 | 0 |
| 1774645200 | 276.6219 | 5.12 | 1.89 | 271.42469 | 276.8435 | 271.1354 | 0 |
| 1774558800 | 271.4971 | 1.25 | 0.46 | 270.2622 | 271.7398 | 268.7355 | 0 |
| 1774472400 | 270.2422 | -0.67 | -0.25 | 271.0193 | 272.5609 | 268.7565 | 0 |
| 1774386000 | 270.9097 | 0.38 | 0.14 | 270.5142 | 272.4857 | 269.1241 | 0 |
| 1774299600 | 270.5256 | 1.49 | 0.55 | 269.0657 | 271.0929 | 268.2594 | 0 |
| 1774040400 | 269.03429 | 1.97 | 0.74 | 266.9867 | 270.09769 | 266.6284 | 0 |
| 1773954000 | 267.062 | -3.58 | -1.32 | 270.3429 | 270.3429 | 266.238 | 0 |
| 1773867600 | 270.64659 | 0.59 | 0.22 | 270.2745 | 270.7274 | 268.6892 | 0 |
| 1773781200 | 270.05759 | 2.4 | 0.90 | 267.6214 | 270.7282 | 267.6214 | 0 |
| 1773694800 | 267.65339 | 3.86 | 1.46 | 263.77749 | 268.0838 | 263.77749 | 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。
