Hot Features
プレミアム
DJ Commodity Index Copper 2X Leveraged TR (DJCIC2LT)
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 |
|---|---|---|---|---|---|---|---|
| 1781816340 | 2578.9587 | -48.72 | -1.85 | 2594.7486 | 2611.6799 | 2559.1737 | 0 |
| 1781729940 | 2627.6834 | 13.23 | 0.51 | 2626.7357 | 2635.6437 | 2610.2465 | 0 |
| 1781643540 | 2614.4532 | 0.86 | 0.03 | 2566.0373 | 2625.2334 | 2558.4723 | 0 |
| 1781557140 | 2613.591 | 26.94 | 1.04 | 2617.5491 | 2628.2928 | 2587.3915 | 0 |
| 1781297940 | 2586.6551 | 97.63 | 3.92 | 2564.1985 | 2599.0898 | 2552.3207 | 0 |
| 1781211540 | 2489.0236 | -4.15 | -0.17 | 2482.143 | 2515.4296 | 2466.7087 | 0 |
| 1781125140 | 2493.1699 | -34.25 | -1.36 | 2526.7032 | 2546.9355 | 2469.1907 | 0 |
| 1781038740 | 2527.421 | -18.03 | -0.71 | 2574.652 | 2625.6317 | 2515.0509 | 0 |
| 1780952340 | 2545.451 | 29.73 | 1.18 | 2528.521 | 2575.0319 | 2526.4744 | 0 |
| 1780693140 | 2515.7249 | -149.78 | -5.62 | 2592.337 | 2626.1309 | 2509.7725 | 0 |
| 1780606740 | 2665.5036 | 38.78 | 1.48 | 2609.5082 | 2687.2161 | 2601.1279 | 0 |
| 1780520340 | 2626.7271 | -76.7 | -2.84 | 2665.8433 | 2695.8581 | 2623.4352 | 0 |
| 1780433940 | 2703.4272 | 67.59 | 2.56 | 2693.3194 | 2721.9265 | 2681.3042 | 0 |
| 1780347540 | 2635.8416 | 83.77 | 3.28 | 2580.6007 | 2655.5704 | 2579.2855 | 0 |
| 1780088340 | 2552.0691 | -44.1 | -1.70 | 2587.7403 | 2592.6475 | 2548.1057 | 0 |
| 1780001940 | 2596.1727 | 80.34 | 3.19 | 2527.6183 | 2597.2905 | 2527.2458 | 0 |
| 1779915540 | 2515.8298 | -39.09 | -1.53 | 2559.5479 | 2573.245 | 2512.2648 | 0 |
| 1779829140 | 2554.9206 | -4.15 | -0.16 | 2571.8608 | 2574.1194 | 2548.1446 | 0 |
| 1779483540 | 2559.073 | 37.49 | 1.49 | 2561.8644 | 2578.4267 | 2536.3697 | 0 |
| 1779397140 | 2521.5831 | -44.73 | -1.74 | 2508.795 | 2527.7891 | 2492.0575 | 0 |
| 1779310740 | 2566.3109 | 75.11 | 3.01 | 2498.3651 | 2570.9267 | 2489.0225 | 0 |
| 1779224340 | 2491.2036 | -52.74 | -2.07 | 2519.8381 | 2534.2489 | 2466.8737 | 0 |
| 1779137940 | 2543.9397 | 21.09 | 0.84 | 2506.6203 | 2553.4562 | 2483.8555 | 0 |
| 1778878740 | 2522.8473 | -170.09 | -6.32 | 2563.1866 | 2590.3676 | 2495.7623 | 0 |
| 1778792340 | 2692.9397 | -50.58 | -1.84 | 2677.5246 | 2731.9656 | 2670.1097 | 0 |
| 1778705940 | 2743.5148 | 22.9 | 0.84 | 2748.5401 | 2768.0614 | 2728.0524 | 0 |
| 1778619540 | 2720.6147 | 69.48 | 2.62 | 2660.0391 | 2743.1142 | 2657.7315 | 0 |
| 1778533140 | 2651.1345 | 117.44 | 4.63 | 2547.976 | 2687.0809 | 2547.6015 | 0 |
| 1778273940 | 2533.6992 | 86.24 | 3.52 | 2539.4268 | 2548.2953 | 2505.8004 | 0 |
| 1778187540 | 2447.4605 | -18.93 | -0.77 | 2475.7224 | 2491.4235 | 2446.5369 | 0 |
| 1778101140 | 2466.3883 | 111.75 | 4.75 | 2420.3702 | 2494.1079 | 2416.2032 | 0 |
| 1778014740 | 2354.6398 | 29.63 | 1.27 | 2326.139 | 2381.5274 | 2287.9874 | 0 |
| 1777928340 | 2325.0085 | 10.38 | 0.45 | 2325.0085 | 2325.0085 | 2325.0085 | 0 |
| 1777669140 | 2314.6307 | -20.8 | -0.89 | 2345.976 | 2354.2154 | 2311.2275 | 0 |
| 1777582740 | 2335.4337 | 17.59 | 0.76 | 2340.2767 | 2378.6619 | 2309.9631 | 0 |
| 1777496340 | 2317.8442 | -21.16 | -0.90 | 2358.2925 | 2374.8313 | 2315.1475 | 0 |
| 1777409940 | 2339.0042 | -100.4 | -4.12 | 2349.3974 | 2356.8733 | 2334.6282 | 0 |
| 1777323600 | 2439.4011 | 0 | 0.00 | 2439.4011 | 2439.4011 | 2439.4011 | 0 |
| 1777064400 | 2439.4011 | 0 | 0.00 | 2439.4011 | 2439.4011 | 2439.4011 | 0 |
| 1776978000 | 2439.4011 | -63.21 | -2.53 | 2432.5369 | 2488.75 | 2419.5504 | 0 |
| 1776891600 | 2502.6077 | 113.89 | 4.77 | 2443.7907 | 2502.6077 | 2428.4471 | 0 |
| 1776805200 | 2388.715 | -37.65 | -1.55 | 2457.9744 | 2457.9744 | 2387.7987 | 0 |
| 1776718800 | 2426.3696 | -31.6 | -1.29 | 2457.9744 | 2457.9744 | 2405.9243 | 0 |
| 1776459600 | 2457.9744 | 37.4 | 1.55 | 2419.522 | 2469.327 | 2405.2396 | 0 |
| 1776373200 | 2420.5736 | -11.56 | -0.48 | 2438.7944 | 2466.632 | 2398.8238 | 0 |
| 1776286800 | 2432.1329 | -6.66 | -0.27 | 2438.7944 | 2453.5916 | 2415.2597 | 0 |
| 1776200400 | 2438.7944 | 60.88 | 2.56 | 2392.4798 | 2440.9569 | 2383.289 | 0 |
| 1776114000 | 2377.9193 | 107.75 | 4.75 | 2297.5043 | 2377.9193 | 2283.4806 | 0 |
| 1775854800 | 2270.1668 | 51.88 | 2.34 | 2230.1189 | 2299.0222 | 2216.828 | 0 |
| 1775768400 | 2218.2855 | -18.66 | -0.83 | 2188.2954 | 2223.7223 | 2164.0928 | 0 |
| 1775682000 | 2236.9413 | 142.93 | 6.83 | 2226.2168 | 2241.3672 | 2204.7678 | 0 |
| 1775595600 | 2094.0161 | -15.52 | -0.74 | 2129.5819 | 2140.3542 | 2082.7308 | 0 |
| 1775509200 | 2109.5331 | 11.43 | 0.54 | 2109.5331 | 2109.5331 | 2109.5331 | 0 |
| 1775163600 | 2098.1062 | -49.35 | -2.30 | 2087.4526 | 2122.5064 | 2055.1481 | 0 |
| 1775077200 | 2147.4598 | 29.47 | 1.39 | 2148.4831 | 2153.4289 | 2100.7306 | 0 |
| 1774990800 | 2117.9863 | 70.59 | 3.45 | 2064.2509 | 2127.6183 | 2048.7048 | 0 |
| 1774904400 | 2047.4012 | 5.86 | 0.29 | 2052.4608 | 2082.6499 | 2040.9923 | 0 |
| 1774645200 | 2041.5449 | 1.69 | 0.08 | 2069.2671 | 2072.1235 | 2025.0794 | 0 |
| 1774558800 | 2039.857 | -58.12 | -2.77 | 2055.0314 | 2085.7211 | 2031.8436 | 0 |
| 1774472400 | 2097.9801 | 87.43 | 4.35 | 2059.9994 | 2113.7077 | 2057.1551 | 0 |
| 1774386000 | 2010.5548 | -33.39 | -1.63 | 1997.5945 | 2042.03 | 1974.8718 | 0 |
| 1774299600 | 2043.9448 | 90.45 | 4.63 | 1892.1772 | 2118.5088 | 1889.8677 | 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。
