Hot Features
プレミアム
DJ Commodity Index Agriculture Capped Component TR (DJCIAGCT)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 160.9807 | 0.35 | 0.22 | 160.2134 | 161.544 | 159.8827 | 0 |
| 1732053600 | 160.63149 | -0.37 | -0.23 | 160.8647 | 161.5189 | 160.48419 | 0 |
| 1731967200 | 160.99799 | 1.34 | 0.84 | 159.5006 | 160.99799 | 159.1304 | 0 |
| 1731708000 | 159.6539 | 1.31 | 0.83 | 158.5865 | 160.2364 | 158.4246 | 0 |
| 1731621600 | 158.3392 | -0.31 | -0.19 | 158.7401 | 159.6705 | 158.1613 | 0 |
| 1731535200 | 158.6445 | 0.03 | 0.02 | 158.0252 | 158.94909 | 157.6902 | 0 |
| 1731448800 | 158.618 | -0.41 | -0.26 | 158.8162 | 160.0471 | 158.1565 | 0 |
| 1731362400 | 159.0246 | -0.83 | -0.52 | 159.88149 | 160.5713 | 158.2627 | 0 |
| 1731103200 | 159.8505 | -0.65 | -0.40 | 160.2253 | 161.1164 | 159.0431 | 0 |
| 1731016800 | 160.4982 | 2.62 | 1.66 | 158.63239 | 160.7139 | 158.47139 | 0 |
| 1730930400 | 157.8779 | 0.4 | 0.25 | 156.3268 | 158.13239 | 155.24199 | 0 |
| 1730844000 | 157.4779 | 0.55 | 0.35 | 156.9711 | 157.8522 | 156.8767 | 0 |
| 1730757600 | 156.9279 | 0.17 | 0.11 | 157.5301 | 157.8628 | 156.6793 | 0 |
| 1730494800 | 156.75569 | -0.48 | -0.31 | 157.4933 | 158.5335 | 155.9305 | 0 |
| 1730408400 | 157.2387 | 0.54 | 0.35 | 156.53039 | 157.3582 | 156.3895 | 0 |
| 1730322000 | 156.6954 | 0.33 | 0.21 | 156.2963 | 157.1372 | 155.4184 | 0 |
| 1730235600 | 156.3668 | 1.51 | 0.97 | 155.57759 | 156.5559 | 155.5558 | 0 |
| 1730149200 | 154.85749 | -1.52 | -0.97 | 156.0076 | 156.48599 | 154.8253 | 0 |
| 1729890000 | 156.3756 | -1.36 | -0.86 | 157.31819 | 157.339 | 156.1276 | 0 |
| 1729803600 | 157.73159 | -0.76 | -0.48 | 158.83949 | 159.3101 | 157.3973 | 0 |
| 1729717200 | 158.489 | 0.81 | 0.52 | 157.9444 | 158.9246 | 157.0113 | 0 |
| 1729630800 | 157.6759 | 0.63 | 0.40 | 156.7106 | 157.8888 | 156.4727 | 0 |
| 1729544400 | 157.0503 | 0.13 | 0.08 | 157.1865 | 158.0884 | 156.72399 | 0 |
| 1729285200 | 156.92519 | -1.7 | -1.07 | 159.04679 | 159.439 | 156.6002 | 0 |
| 1729198800 | 158.62299 | 0.68 | 0.43 | 157.4514 | 158.6321 | 156.2597 | 0 |
| 1729112400 | 157.94 | -0.56 | -0.35 | 158.8069 | 159.2552 | 157.67169 | 0 |
| 1729026000 | 158.4981 | -0.64 | -0.41 | 158.09889 | 158.78389 | 157.493 | 0 |
| 1728939600 | 159.1429 | -1.32 | -0.82 | 159.49789 | 160.3699 | 159.0558 | 0 |
| 1728680400 | 160.4599 | -0.51 | -0.32 | 161.0577 | 162.2734 | 159.8307 | 0 |
| 1728594000 | 160.9738 | 0.52 | 0.32 | 160.8656 | 161.4322 | 160.2284 | 0 |
| 1728507600 | 160.4533 | 0.38 | 0.24 | 160.7175 | 161.2318 | 159.8177 | 0 |
| 1728421200 | 160.0721 | -0.93 | -0.58 | 159.80449 | 160.3817 | 159.4408 | 0 |
| 1728334800 | 161.006 | -1.27 | -0.78 | 162.0129 | 162.0175 | 160.4356 | 0 |
| 1728075600 | 162.2784 | -0.87 | -0.54 | 163.2663 | 163.5421 | 161.7648 | 0 |
| 1727989200 | 163.1514 | -1.41 | -0.85 | 163.8634 | 164.30779 | 163.1337 | 0 |
| 1727902800 | 164.5582 | 0.6 | 0.36 | 164.90969 | 166.0627 | 163.5275 | 0 |
| 1727816400 | 163.96029 | -0.09 | -0.06 | 162.8711 | 165.03729 | 162.63149 | 0 |
| 1727730000 | 164.0529 | 0.38 | 0.23 | 163.2579 | 164.8715 | 162.63919 | 0 |
| 1727470800 | 163.6728 | 0.28 | 0.17 | 163.0573 | 164.4224 | 161.7018 | 0 |
| 1727384400 | 163.3906 | -0.48 | -0.29 | 164.2072 | 166.1971 | 163.30699 | 0 |
| 1727298000 | 163.874 | 1.7 | 1.05 | 161.6788 | 163.9368 | 161.2868 | 0 |
| 1727211600 | 162.1774 | 0.93 | 0.57 | 161.3329 | 163.7699 | 161.3 | 0 |
| 1727125200 | 161.2518 | 3.53 | 2.24 | 158.13409 | 161.6433 | 158.1184 | 0 |
| 1726866000 | 157.7225 | -0.33 | -0.21 | 158.8631 | 159.4561 | 156.96459 | 0 |
| 1726779600 | 158.0526 | -0.43 | -0.27 | 158.1705 | 158.763 | 157.3761 | 0 |
| 1726693200 | 158.4813 | 2.2 | 1.41 | 157.8502 | 158.9202 | 157.7165 | 0 |
| 1726606800 | 156.2792 | 0.31 | 0.20 | 156.3183 | 157.0709 | 155.6723 | 0 |
| 1726520400 | 155.9726 | -0.33 | -0.21 | 155.4612 | 157.5303 | 155.3067 | 0 |
| 1726261200 | 156.30269 | 1.87 | 1.21 | 155.17509 | 156.83869 | 155.10159 | 0 |
| 1726174800 | 154.4331 | 1.27 | 0.83 | 154.0577 | 155.436 | 153.3965 | 0 |
| 1726088400 | 153.16739 | 0.86 | 0.57 | 153.3033 | 153.9677 | 152.4862 | 0 |
| 1726002000 | 152.3025 | -1.33 | -0.86 | 153.16229 | 153.5843 | 152.2313 | 0 |
| 1725915600 | 153.62799 | 1.72 | 1.14 | 152.01669 | 153.6566 | 151.8887 | 0 |
| 1725656400 | 151.9031 | -2.72 | -1.76 | 154.5247 | 155.541 | 151.8513 | 0 |
| 1725570000 | 154.6245 | 0.19 | 0.13 | 154.2107 | 154.8234 | 153.729 | 0 |
| 1725483600 | 154.43119 | 0.69 | 0.45 | 153.2553 | 154.5927 | 153.0346 | 0 |
| 1725397200 | 153.7396 | 1.13 | 0.74 | 152.39439 | 154.6832 | 151.7168 | 0 |
| 1725051600 | 152.6077 | 0.16 | 0.11 | 152.911 | 153.665 | 152.101 | 0 |
| 1724965200 | 152.4451 | 1.17 | 0.78 | 151.6741 | 152.501 | 150.6788 | 0 |
| 1724878800 | 151.27099 | -0.39 | -0.26 | 151.2416 | 151.54849 | 150.5163 | 0 |
| 1724792400 | 151.66319 | 1.9 | 1.27 | 149.7066 | 152.263 | 149.55619 | 0 |
| 1724706000 | 149.762 | 1.03 | 0.69 | 148.4049 | 149.8563 | 147.9634 | 0 |
| 1724446800 | 148.7341 | 1.21 | 0.82 | 147.6885 | 149.2697 | 147.6774 | 0 |
| 1724360400 | 147.5263 | -1.85 | -1.24 | 149.2473 | 149.4418 | 147.3154 | 0 |
| 1724274000 | 149.3791 | -0.01 | -0.01 | 149.6783 | 150.0709 | 148.9348 | 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
