Hot Features
プレミアム
DJ Commodity Index All Cattle TR (DJCIACT)
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 |
|---|---|---|---|---|---|---|---|
| 1780693140 | 122.2573 | 0.03 | 0.03 | 122.1856 | 124.0532 | 121.7655 | 0 |
| 1780606740 | 122.2262 | 2.49 | 2.08 | 119.7561 | 122.4031 | 117.8488 | 0 |
| 1780520340 | 119.7388 | -1.33 | -1.10 | 120.9833 | 121.1596 | 118.6867 | 0 |
| 1780433940 | 121.0734 | -0.44 | -0.36 | 121.6316 | 121.6316 | 119.7273 | 0 |
| 1780347540 | 121.5096 | 0.69 | 0.57 | 120.7465 | 122.1115 | 120.7013 | 0 |
| 1780088340 | 120.8152 | -1.09 | -0.89 | 121.8773 | 122.3783 | 120.3944 | 0 |
| 1780001940 | 121.9025 | -0.63 | -0.51 | 122.5615 | 122.9439 | 121.8422 | 0 |
| 1779915540 | 122.5299 | 1.67 | 1.38 | 120.8277 | 123.1691 | 120.8277 | 0 |
| 1779829140 | 120.8609 | -0.06 | -0.05 | 121.0162 | 122.2284 | 120.1391 | 0 |
| 1779483540 | 120.9218 | -0.92 | -0.76 | 121.5719 | 121.9399 | 119.4253 | 0 |
| 1779397140 | 121.8423 | -2.73 | -2.19 | 124.6214 | 124.6214 | 121.3477 | 0 |
| 1779310740 | 124.5699 | -0.49 | -0.39 | 125.0773 | 125.1006 | 123.0084 | 0 |
| 1779224340 | 125.059 | 0.56 | 0.45 | 124.5315 | 125.5 | 124.18 | 0 |
| 1779137940 | 124.5024 | -0.54 | -0.43 | 125.0624 | 126.0135 | 124.3379 | 0 |
| 1778878740 | 125.0418 | 0.9 | 0.73 | 124.0402 | 125.2473 | 123.6718 | 0 |
| 1778792340 | 124.1393 | -0.18 | -0.14 | 124.4457 | 125.6632 | 123.9043 | 0 |
| 1778705940 | 124.3182 | 2.35 | 1.92 | 122.1025 | 124.9474 | 121.5895 | 0 |
| 1778619540 | 121.9725 | -1.53 | -1.24 | 123.4391 | 125.1156 | 121.9589 | 0 |
| 1778533140 | 123.5016 | -0.12 | -0.09 | 123.5946 | 125.007 | 121.6132 | 0 |
| 1778273940 | 123.6179 | -0.76 | -0.61 | 124.202 | 125.7849 | 123.272 | 0 |
| 1778187540 | 124.3794 | -1.68 | -1.33 | 126.0782 | 126.0782 | 123.1943 | 0 |
| 1778101140 | 126.0554 | 0.28 | 0.22 | 125.9026 | 126.6033 | 125.7131 | 0 |
| 1778014740 | 125.7778 | 0.88 | 0.71 | 124.8 | 126.2237 | 124.8 | 0 |
| 1777928340 | 124.895 | -0.84 | -0.67 | 125.7862 | 125.916 | 123.7734 | 0 |
| 1777669140 | 125.7332 | -0.5 | -0.40 | 126.2331 | 127.716 | 125.6927 | 0 |
| 1777582740 | 126.2368 | -0.24 | -0.19 | 126.5551 | 126.7586 | 125.9708 | 0 |
| 1777496340 | 126.475 | 0.52 | 0.41 | 125.9883 | 127.1119 | 125.9256 | 0 |
| 1777409940 | 125.9583 | 4.94 | 4.09 | 124.4879 | 126.1048 | 124.4042 | 0 |
| 1777323600 | 121.0146 | 0 | 0.00 | 121.0146 | 121.0146 | 121.0146 | 0 |
| 1777064400 | 121.0146 | 0 | 0.00 | 121.0146 | 121.0146 | 121.0146 | 0 |
| 1776978000 | 121.0146 | 0.11 | 0.09 | 120.8501 | 121.3082 | 119.7468 | 0 |
| 1776891600 | 120.9027 | -0.09 | -0.07 | 121.0108 | 121.2576 | 120.1002 | 0 |
| 1776805200 | 120.9887 | -1.19 | -0.97 | 122.1196 | 122.6586 | 120.7134 | 0 |
| 1776718800 | 122.1737 | -0.65 | -0.53 | 122.9873 | 123.7138 | 121.9052 | 0 |
| 1776459600 | 122.8224 | -0.47 | -0.38 | 123.3331 | 123.7517 | 120.8323 | 0 |
| 1776373200 | 123.2942 | -1.62 | -1.30 | 124.8914 | 125.3425 | 123.0943 | 0 |
| 1776286800 | 124.9183 | -0.37 | -0.29 | 125.366 | 125.4802 | 124.2192 | 0 |
| 1776200400 | 125.2854 | 1.09 | 0.87 | 124.1016 | 125.7544 | 124.1016 | 0 |
| 1776114000 | 124.2003 | 0.04 | 0.03 | 124.2522 | 124.5789 | 123.8292 | 0 |
| 1775854800 | 124.1634 | 0.72 | 0.58 | 123.3083 | 124.5413 | 123.3083 | 0 |
| 1775768400 | 123.4446 | 0.92 | 0.75 | 122.6133 | 123.4508 | 122.0875 | 0 |
| 1775682000 | 122.5273 | 0.23 | 0.19 | 122.4196 | 123.3676 | 121.911 | 0 |
| 1775595600 | 122.3 | -1.03 | -0.83 | 123.2072 | 123.4127 | 122.2177 | 0 |
| 1775509200 | 123.3256 | 0.44 | 0.35 | 122.9782 | 123.8855 | 122.7769 | 0 |
| 1775163600 | 122.8899 | 0.96 | 0.78 | 121.9776 | 123.052 | 120.701 | 0 |
| 1775077200 | 121.9342 | 0.5 | 0.42 | 121.4382 | 122.3097 | 121.3332 | 0 |
| 1774990800 | 121.4296 | 1.48 | 1.23 | 119.8394 | 121.5194 | 119.8297 | 0 |
| 1774904400 | 119.9495 | 0.76 | 0.64 | 119.1809 | 120.6001 | 119.1809 | 0 |
| 1774645200 | 119.192 | 2.22 | 1.90 | 116.9529 | 119.2875 | 116.8282 | 0 |
| 1774558800 | 116.9722 | 0.55 | 0.47 | 116.4402 | 117.0767 | 115.7825 | 0 |
| 1774472400 | 116.4198 | -0.28 | -0.24 | 116.7545 | 117.4186 | 115.7798 | 0 |
| 1774386000 | 116.6954 | 0.18 | 0.15 | 116.5251 | 117.3742 | 115.9264 | 0 |
| 1774299600 | 116.5182 | 0.68 | 0.58 | 115.8894 | 116.7625 | 115.5422 | 0 |
| 1774040400 | 115.8408 | 0.86 | 0.75 | 114.9593 | 116.2987 | 114.805 | 0 |
| 1773954000 | 114.9801 | -1.53 | -1.31 | 116.3925 | 116.3925 | 114.6254 | 0 |
| 1773867600 | 116.5115 | 0.27 | 0.23 | 116.3513 | 116.5463 | 115.669 | 0 |
| 1773781200 | 116.2462 | 1.05 | 0.91 | 115.1977 | 116.5349 | 115.1977 | 0 |
| 1773694800 | 115.1999 | 1.7 | 1.50 | 113.5319 | 115.3851 | 113.5319 | 0 |
| 1773435600 | 113.5027 | -0.38 | -0.34 | 113.7202 | 114.6858 | 113.0772 | 0 |
| 1773349200 | 113.8863 | 0.61 | 0.54 | 113.2687 | 114.0708 | 112.5764 | 0 |
| 1773262800 | 113.2716 | -1.37 | -1.20 | 114.6512 | 114.6512 | 112.9155 | 0 |
| 1773176400 | 114.6418 | 1.18 | 1.04 | 113.468 | 114.9623 | 113.468 | 0 |
| 1773090000 | 113.4598 | -1.86 | -1.61 | 115.4644 | 115.4644 | 112.0504 | 0 |
| 1772834400 | 115.321 | -2.21 | -1.88 | 117.514 | 117.7445 | 115.0098 | 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。
