Hot Features
プレミアム
DJ Commodity Index Copper 2X Inverse TR (DJCIC2IT)
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 |
|---|---|---|---|---|---|---|---|
| 1737064800 | 3.59981 | -0.04 | -1.18 | 3.62309 | 3.63474 | 3.58656 | 0 |
| 1736978400 | 3.64266 | -0.03 | -0.74 | 3.71686 | 3.73581 | 3.6354 | 0 |
| 1736892000 | 3.66971 | -0.04 | -1.20 | 3.67752 | 3.71494 | 3.66683 | 0 |
| 1736805600 | 3.71426 | -0 | -0.13 | 3.69783 | 3.74507 | 3.67442 | 0 |
| 1736546400 | 3.71914 | -0.04 | -1.07 | 3.68402 | 3.75798 | 3.67947 | 0 |
| 1736373600 | 3.75943 | -0.05 | -1.43 | 3.8023 | 3.83754 | 3.75816 | 0 |
| 1736287200 | 3.81408 | 0 | 0.05 | 3.77802 | 3.81451 | 3.76869 | 0 |
| 1736200800 | 3.81205 | -0.08 | -2.05 | 3.88274 | 3.90528 | 3.72722 | 0 |
| 1735941600 | 3.89175 | -0.08 | -2.12 | 3.95657 | 3.97788 | 3.8786 | 0 |
| 1735855200 | 3.97608 | -0 | -0.06 | 3.96783 | 3.99946 | 3.95179 | 0 |
| 1735682400 | 3.97834 | 0.13 | 3.37 | 3.87444 | 4.00366 | 3.87444 | 0 |
| 1735596000 | 3.84862 | 0.04 | 1.15 | 3.81419 | 3.86962 | 3.81122 | 0 |
| 1735336800 | 3.80502 | -0.02 | -0.45 | 3.82088 | 3.82517 | 3.79131 | 0 |
| 1735250400 | 3.82214 | -0 | -0.11 | 3.82214 | 3.82214 | 3.82214 | 0 |
| 1735077600 | 3.82634 | -0.02 | -0.43 | 3.80506 | 3.83459 | 3.78943 | 0 |
| 1734991200 | 3.8429 | 0.02 | 0.58 | 3.81201 | 3.86006 | 3.78412 | 0 |
| 1734732000 | 3.82074 | -0.06 | -1.63 | 3.8295 | 3.87943 | 3.81811 | 0 |
| 1734645600 | 3.88408 | 0.13 | 3.58 | 3.84693 | 3.89702 | 3.8294 | 0 |
| 1734559200 | 3.74968 | -0.03 | -0.88 | 3.79197 | 3.81329 | 3.73826 | 0 |
| 1734472800 | 3.78295 | 0.06 | 1.71 | 3.76148 | 3.8102 | 3.76148 | 0 |
| 1734386400 | 3.71928 | -0.01 | -0.14 | 3.72961 | 3.7482 | 3.68498 | 0 |
| 1734127200 | 3.72437 | 0.02 | 0.53 | 3.70153 | 3.74396 | 3.68194 | 0 |
| 1734040800 | 3.70476 | 0.08 | 2.23 | 3.58115 | 3.71107 | 3.57601 | 0 |
| 1733954400 | 3.62391 | 0.04 | 1.23 | 3.60354 | 3.64076 | 3.58198 | 0 |
| 1733868000 | 3.57979 | -0 | -0.00 | 3.625 | 3.6328 | 3.57277 | 0 |
| 1733781600 | 3.57988 | -0.1 | -2.71 | 3.59604 | 3.60452 | 3.55404 | 0 |
| 1733522400 | 3.67942 | -0.02 | -0.49 | 3.66218 | 3.69133 | 3.61742 | 0 |
| 1733436000 | 3.69772 | 0.01 | 0.31 | 3.64782 | 3.71163 | 3.64292 | 0 |
| 1733349600 | 3.68641 | 0.01 | 0.38 | 3.66254 | 3.72241 | 3.65648 | 0 |
| 1733263200 | 3.67246 | -0.09 | -2.35 | 3.69777 | 3.7332 | 3.63492 | 0 |
| 1733176800 | 3.76084 | 0.02 | 0.42 | 3.8215 | 3.82861 | 3.74076 | 0 |
| 1732917600 | 3.7452 | -0 | -0.13 | 3.7298 | 3.77059 | 3.7298 | 0 |
| 1732744800 | 3.74998 | -0.03 | -0.81 | 3.71146 | 3.7617 | 3.69764 | 0 |
| 1732658400 | 3.78044 | 0.06 | 1.53 | 3.75858 | 3.792 | 3.69133 | 0 |
| 1732572000 | 3.72352 | -0.04 | -1.08 | 3.71591 | 3.73071 | 3.67829 | 0 |
| 1732312800 | 3.76417 | 0.05 | 1.47 | 3.72203 | 3.80005 | 3.71411 | 0 |
| 1732226400 | 3.70976 | 0.05 | 1.24 | 3.64443 | 3.74222 | 3.63185 | 0 |
| 1732140000 | 3.66436 | 0 | 0.13 | 3.6335 | 3.67451 | 3.62132 | 0 |
| 1732053600 | 3.65958 | -0.02 | -0.53 | 3.65958 | 3.72482 | 3.65061 | 0 |
| 1731967200 | 3.67904 | -0.08 | -2.26 | 3.71614 | 3.77616 | 3.66695 | 0 |
| 1731708000 | 3.76396 | 0.03 | 0.75 | 3.72878 | 3.77861 | 3.59142 | 0 |
| 1731621600 | 3.73603 | 0.02 | 0.49 | 3.84291 | 3.85072 | 3.72246 | 0 |
| 1731535200 | 3.71788 | 0.08 | 2.16 | 3.65412 | 3.72944 | 3.61665 | 0 |
| 1731448800 | 3.63911 | 0.13 | 3.63 | 3.60081 | 3.65225 | 3.56965 | 0 |
| 1731362400 | 3.51157 | 0.11 | 3.35 | 3.41238 | 3.51157 | 3.3769 | 0 |
| 1731103200 | 3.39787 | 0.16 | 4.81 | 3.3353 | 3.4185 | 3.28491 | 0 |
| 1731016800 | 3.24183 | -0.26 | -7.47 | 3.34938 | 3.37645 | 3.22867 | 0 |
| 1730930400 | 3.50365 | 0.29 | 9.17 | 3.32597 | 3.50665 | 3.30268 | 0 |
| 1730844000 | 3.20928 | -0.03 | -1.03 | 3.23482 | 3.2395299 | 3.18308 | 0 |
| 1730757600 | 3.24256 | -0.09 | -2.77 | 3.2436 | 3.29355 | 3.22334 | 0 |
| 1730494800 | 3.33503 | -0.02 | -0.63 | 3.35822 | 3.36107 | 3.28436 | 0 |
| 1730408400 | 3.35623 | 0.01 | 0.26 | 3.34492 | 3.38166 | 3.32055 | 0 |
| 1730322000 | 3.3474 | 0 | 0.05 | 3.33642 | 3.38493 | 3.31482 | 0 |
| 1730235600 | 3.3457499 | 0.01 | 0.21 | 3.3468 | 3.37766 | 3.26005 | 0 |
| 1730149200 | 3.33878 | 0.02 | 0.70 | 3.30497 | 3.35292 | 3.30256 | 0 |
| 1729890000 | 3.31549 | -0.02 | -0.59 | 3.36351 | 3.38165 | 3.29451 | 0 |
| 1729803600 | 3.33502 | -0.03 | -0.76 | 3.26776 | 3.37255 | 3.26564 | 0 |
| 1729717200 | 3.36048 | 0.07 | 2.03 | 3.34244 | 3.39484 | 3.30565 | 0 |
| 1729630800 | 3.29374 | -0.02 | -0.51 | 3.2686099 | 3.30839 | 3.2587 | 0 |
| 1729544400 | 3.31075 | 0.04 | 1.14 | 3.21572 | 3.32268 | 3.18915 | 0 |
| 1729285200 | 3.27343 | -0.09 | -2.73 | 3.26283 | 3.30877 | 3.2515299 | 0 |
| 1729198800 | 3.36517 | 0.07 | 2.04 | 3.38505 | 3.40667 | 3.33449 | 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
