Hot Features
プレミアム
DJ Commodity Index All Metals Capped Component TR (DJCIAMCT)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 233.2488 | 2.7 | 1.17 | 231.7509 | 233.2575 | 230.6092 | 0 |
| 1734645600 | 230.5462 | -3.96 | -1.69 | 231.8695 | 232.7025 | 229.8746 | 0 |
| 1734559200 | 234.5033 | -0.93 | -0.39 | 234.691 | 235.3787 | 234.3008 | 0 |
| 1734472800 | 235.4327 | -1.45 | -0.61 | 235.5184 | 235.6005 | 234.4592 | 0 |
| 1734386400 | 236.8782 | -1.04 | -0.44 | 237.8903 | 238.3598 | 236.6628 | 0 |
| 1734127200 | 237.92 | -2.09 | -0.87 | 239.8636 | 239.9738 | 237.3054 | 0 |
| 1734040800 | 240.0078 | -2.75 | -1.13 | 244.197 | 244.197 | 239.2286 | 0 |
| 1733954400 | 242.7528 | 0.95 | 0.39 | 241.8924 | 243.2133 | 241.0205 | 0 |
| 1733868000 | 241.8064 | 0.99 | 0.41 | 239.8068 | 242.4129 | 239.7366 | 0 |
| 1733781600 | 240.8116 | 2.28 | 0.96 | 240.3499 | 242.5193 | 240.2893 | 0 |
| 1733522400 | 238.5307 | -0.63 | -0.26 | 239.4569 | 240.0863 | 237.9658 | 0 |
| 1733436000 | 239.1562 | -1.22 | -0.51 | 240.4261 | 240.5925 | 238.9027 | 0 |
| 1733349600 | 240.3736 | 1.18 | 0.49 | 239.2764 | 240.9826 | 238.0118 | 0 |
| 1733263200 | 239.1928 | 2.26 | 0.95 | 238.6842 | 239.6831 | 238.0266 | 0 |
| 1733176800 | 236.9374 | -1.37 | -0.57 | 236.2576 | 242.0702 | 236.0056 | 0 |
| 1732917600 | 238.3046 | 0.89 | 0.38 | 238.6958 | 238.9413 | 237.936 | 0 |
| 1732744800 | 237.411 | 0.54 | 0.23 | 238.5322 | 239.173 | 236.9404 | 0 |
| 1732658400 | 236.8725 | -0.63 | -0.27 | 236.3304 | 238.5261 | 236.1215 | 0 |
| 1732572000 | 237.5069 | -2.07 | -0.86 | 239.2104 | 240.1666 | 237.1872 | 0 |
| 1732312800 | 239.5769 | 1.42 | 0.60 | 239.4056 | 240.0038 | 238.4929 | 0 |
| 1732226400 | 238.1587 | -0.17 | -0.07 | 239.3785 | 239.5362 | 237.5256 | 0 |
| 1732140000 | 238.3268 | 0.67 | 0.28 | 238.7608 | 239.4536 | 237.9184 | 0 |
| 1732053600 | 237.6551 | 1.6 | 0.68 | 237.3533 | 238.1213 | 236.6872 | 0 |
| 1731967200 | 236.0524 | 2.1 | 0.90 | 235.1507 | 236.9438 | 233.841 | 0 |
| 1731708000 | 233.9535 | 1.75 | 0.75 | 232.4657 | 237.2743 | 232.3262 | 0 |
| 1731621600 | 232.2034 | -1.38 | -0.59 | 229.9931 | 232.8678 | 229.2128 | 0 |
| 1731535200 | 233.588 | -1.48 | -0.63 | 234.9617 | 235.9905 | 233.205 | 0 |
| 1731448800 | 235.0711 | -2.3 | -0.97 | 235.233 | 237.5986 | 234.1918 | 0 |
| 1731362400 | 237.3675 | -4.04 | -1.68 | 240.3246 | 241.1321 | 236.7321 | 0 |
| 1731103200 | 241.4124 | -3.84 | -1.57 | 243.4144 | 244.1865 | 241.2429 | 0 |
| 1731016800 | 245.2559 | 5.15 | 2.14 | 242.2904 | 245.9708 | 241.8399 | 0 |
| 1730930400 | 240.1074 | -6.91 | -2.80 | 244.7325 | 245.4012 | 238.5191 | 0 |
| 1730844000 | 247.0205 | 1.7 | 0.69 | 246.2684 | 247.8375 | 246.2684 | 0 |
| 1730757600 | 245.3203 | 0.95 | 0.39 | 245.9193 | 246.1643 | 244.9025 | 0 |
| 1730494800 | 244.3733 | -0.11 | -0.04 | 245.1132 | 247.378 | 244.2751 | 0 |
| 1730408400 | 244.4792 | -3.02 | -1.22 | 247.3925 | 247.5825 | 243.6978 | 0 |
| 1730322000 | 247.495 | -1.05 | -0.42 | 249.1064 | 249.2458 | 246.8874 | 0 |
| 1730235600 | 248.546 | 1.01 | 0.41 | 247.5327 | 249.5047 | 247.168 | 0 |
| 1730149200 | 247.5326 | -0.32 | -0.13 | 247.4788 | 247.7835 | 245.9496 | 0 |
| 1729890000 | 247.8534 | 0.05 | 0.02 | 245.837 | 248.4432 | 244.7943 | 0 |
| 1729803600 | 247.8012 | 0.49 | 0.20 | 250.7168 | 250.8735 | 246.5812 | 0 |
| 1729717200 | 247.3123 | -1.68 | -0.67 | 248.4922 | 249.8315 | 246.5628 | 0 |
| 1729630800 | 248.9881 | 2.61 | 1.06 | 248.0771 | 249.2491 | 247.9041 | 0 |
| 1729544400 | 246.3762 | -0.14 | -0.06 | 248.9087 | 249.572 | 245.9375 | 0 |
| 1729285200 | 246.52 | 3.67 | 1.51 | 244.6291 | 246.717 | 244.1902 | 0 |
| 1729198800 | 242.8474 | -0.78 | -0.32 | 241.9116 | 243.6819 | 241.5001 | 0 |
| 1729112400 | 243.6313 | 0.81 | 0.34 | 244.0801 | 245.0175 | 243.1749 | 0 |
| 1729026000 | 242.8178 | -0.52 | -0.21 | 241.1138 | 243.111 | 240.8451 | 0 |
| 1728939600 | 243.3358 | -2.77 | -1.12 | 244.8826 | 245.2175 | 242.8228 | 0 |
| 1728680400 | 246.1043 | 3.58 | 1.47 | 243.8594 | 246.4826 | 243.7296 | 0 |
| 1728594000 | 242.5292 | 2.83 | 1.18 | 240.2856 | 242.9753 | 239.7862 | 0 |
| 1728507600 | 239.7033 | -2.15 | -0.89 | 241.6338 | 241.6731 | 238.3398 | 0 |
| 1728421200 | 241.8531 | -5.75 | -2.32 | 243.0711 | 244.4999 | 241.1115 | 0 |
| 1728334800 | 247.6032 | -0.35 | -0.14 | 247.9471 | 248.8562 | 246.5817 | 0 |
| 1728075600 | 247.9537 | 1.43 | 0.58 | 248.2475 | 249.7751 | 246.622 | 0 |
| 1727989200 | 246.5266 | -2.42 | -0.97 | 248.3389 | 248.6319 | 245.5659 | 0 |
| 1727902800 | 248.9489 | 1.8 | 0.73 | 247.7068 | 249.6185 | 247.0994 | 0 |
| 1727816400 | 247.144 | 2.73 | 1.12 | 245.3197 | 248.148 | 245.3076 | 0 |
| 1727730000 | 244.4159 | -0.98 | -0.40 | 246.5871 | 246.5871 | 243.7354 | 0 |
| 1727470800 | 245.3963 | -0.98 | -0.40 | 245.784 | 247.151 | 245.0533 | 0 |
| 1727384400 | 246.3759 | 3.67 | 1.51 | 243.7159 | 246.8041 | 243.4787 | 0 |
| 1727298000 | 242.7088 | -0.1 | -0.04 | 241.9008 | 243.9127 | 241.2505 | 0 |
| 1727211600 | 242.807 | 5.3 | 2.23 | 239.1048 | 242.9809 | 238.8601 | 0 |
| 1727125200 | 237.5038 | 0.41 | 0.17 | 235.8049 | 237.9896 | 235.1263 | 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
