Hot Features
プレミアム
DJ Commodity Index Cocoa ER (DJCICCP)
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 |
|---|---|---|---|---|---|---|---|
| 1783025940 | 217.3881 | -2.16 | -0.98 | 219.6746 | 223.3416 | 214.9722 | 0 |
| 1782939540 | 219.5452 | 1.16 | 0.53 | 219.0706 | 223.2553 | 214.4976 | 0 |
| 1782853140 | 218.3803 | 2.33 | 1.08 | 214.2819 | 225.1966 | 210.7443 | 0 |
| 1782766740 | 216.0507 | -5.09 | -2.30 | 219.804 | 219.804 | 209.709 | 0 |
| 1782507540 | 221.1414 | -6.08 | -2.68 | 226.3615 | 228.8205 | 218.7255 | 0 |
| 1782421140 | 227.2243 | 12.73 | 5.93 | 214.5408 | 230.503 | 214.5408 | 0 |
| 1782334740 | 214.4976 | 14.11 | 7.04 | 200.3905 | 216.6116 | 198.0177 | 0 |
| 1782248340 | 200.3905 | 2.11 | 1.07 | 199.3551 | 202.6338 | 194.5664 | 0 |
| 1782161940 | 198.2766 | 16.18 | 8.88 | 182.7889 | 201.4259 | 182.7889 | 0 |
| 1781816340 | 182.0986 | -0.73 | -0.40 | 182.7889 | 183.8674 | 175.9726 | 0 |
| 1781729940 | 182.8321 | 0.04 | 0.02 | 182.6595 | 189.0875 | 180.9339 | 0 |
| 1781643540 | 182.7889 | 11.22 | 6.54 | 171.3565 | 186.8442 | 171.3565 | 0 |
| 1781557140 | 171.5722 | 3.88 | 2.32 | 166.8698 | 180.0278 | 166.8698 | 0 |
| 1781297940 | 167.6895 | 3.79 | 2.31 | 163.8499 | 170.0191 | 163.3753 | 0 |
| 1781211540 | 163.90199 | -1.82 | -1.10 | 165.78299 | 167.52529 | 163.1565 | 0 |
| 1781125140 | 165.7221 | -1.58 | -0.94 | 168.8479 | 170.6067 | 164.80779 | 0 |
| 1781038740 | 167.3005 | -0.67 | -0.40 | 168.778 | 174.0586 | 166.2251 | 0 |
| 1780952340 | 167.9705 | 3.6 | 2.19 | 165.7763 | 172.0166 | 165.7763 | 0 |
| 1780693140 | 164.3662 | -9.21 | -5.31 | 174.7217 | 174.7217 | 163.9696 | 0 |
| 1780606740 | 173.576 | -4.72 | -2.64 | 179.4368 | 179.569 | 171.549 | 0 |
| 1780520340 | 178.2911 | -2.12 | -1.17 | 181.0232 | 181.6842 | 176.7929 | 0 |
| 1780433940 | 180.4062 | 8.86 | 5.16 | 171.6371 | 184.7247 | 171.6371 | 0 |
| 1780347540 | 171.5489 | -0.97 | -0.56 | 172.8709 | 180.5824 | 170.0507 | 0 |
| 1780088340 | 172.5184 | -7.09 | -3.95 | 180.6265 | 183.7552 | 171.8133 | 0 |
| 1780001940 | 179.613 | -3.66 | -2.00 | 182.4332 | 186.0466 | 178.1588 | 0 |
| 1779915540 | 183.2704 | 0.22 | 0.12 | 183.7111 | 190.982 | 180.8027 | 0 |
| 1779829140 | 183.0501 | 15.51 | 9.26 | 167.27449 | 184.945 | 166.0847 | 0 |
| 1779483540 | 167.5389 | 2.51 | 1.52 | 165.9966 | 168.6846 | 160.97309 | 0 |
| 1779397140 | 165.0272 | -5.38 | -3.15 | 171.3727 | 173.6201 | 164.4984 | 0 |
| 1779310740 | 170.4033 | -1.76 | -1.02 | 172.1659 | 173.4879 | 165.95259 | 0 |
| 1779224340 | 172.1659 | 6.52 | 3.94 | 167.0542 | 174.3692 | 166.52539 | 0 |
| 1779137940 | 165.6441 | -11.19 | -6.33 | 176.3521 | 176.3521 | 164.0136 | 0 |
| 1778878740 | 176.8368 | -9.25 | -4.97 | 184.5924 | 184.5924 | 174.4572 | 0 |
| 1778792340 | 186.0907 | -8.06 | -4.15 | 193.5819 | 197.9004 | 180.4943 | 0 |
| 1778705940 | 194.1548 | -9.61 | -4.71 | 202.1307 | 202.1307 | 183.5789 | 0 |
| 1778619540 | 203.7612 | -4.01 | -1.93 | 207.5068 | 207.5068 | 196.7106 | 0 |
| 1778533140 | 207.7712 | 19.79 | 10.53 | 184.284 | 210.4592 | 184.284 | 0 |
| 1778273940 | 187.9856 | -4.49 | -2.34 | 195.0802 | 199.3105 | 182.4333 | 0 |
| 1778187540 | 192.4803 | 8.15 | 4.42 | 182.2129 | 200.1037 | 182.2129 | 0 |
| 1778101140 | 184.3281 | 4.98 | 2.78 | 179.5249 | 185.0332 | 178.6436 | 0 |
| 1778014740 | 179.3486 | 6.57 | 3.80 | 171.1083 | 181.7723 | 169.3016 | 0 |
| 1777928340 | 172.7829 | 15.34 | 9.74 | 158.4614 | 173.3116 | 158.32919 | 0 |
| 1777669140 | 157.4479 | -0.31 | -0.20 | 157.2716 | 158.6376 | 153.8345 | 0 |
| 1777582740 | 157.7563 | 8.02 | 5.36 | 150.26509 | 159.1224 | 149.03129 | 0 |
| 1777496340 | 149.7363 | 1.5 | 1.01 | 148.94309 | 151.9837 | 145.6381 | 0 |
| 1777409940 | 148.2381 | -4.54 | -2.97 | 148.5466 | 149.8685 | 147.9737 | 0 |
| 1777323600 | 152.7769 | 0 | 0.00 | 152.7769 | 152.7769 | 152.7769 | 0 |
| 1777064400 | 152.7769 | 0 | 0.00 | 152.7769 | 152.7769 | 152.7769 | 0 |
| 1776978000 | 152.7769 | 1.94 | 1.29 | 151.0143 | 153.2176 | 147.8415 | 0 |
| 1776891600 | 150.838 | 5.46 | 3.76 | 145.7704 | 153.6582 | 145.7704 | 0 |
| 1776805200 | 145.37379 | -3.26 | -2.19 | 149.60409 | 149.60409 | 144.889 | 0 |
| 1776718800 | 148.6346 | 4.1 | 2.84 | 144.53649 | 151.2786 | 144.53649 | 0 |
| 1776459600 | 144.53649 | -9.74 | -6.31 | 152.24799 | 156.8749 | 143.9636 | 0 |
| 1776373200 | 154.275 | -2.73 | -1.74 | 157.0071 | 159.1663 | 151.7192 | 0 |
| 1776286800 | 157.0071 | -2.64 | -1.65 | 160.6646 | 163.0001 | 153.74619 | 0 |
| 1776200400 | 159.64609 | 11.29 | 7.61 | 148.239 | 161.7893 | 147.6545 | 0 |
| 1776114000 | 148.3547 | 1.58 | 1.07 | 146.6543 | 149.0491 | 142.32759 | 0 |
| 1775854800 | 146.7795 | 3.15 | 2.19 | 142.84299 | 147.2627 | 142.84299 | 0 |
| 1775768400 | 143.6342 | -0.27 | -0.19 | 144.3534 | 144.8029 | 140.0739 | 0 |
| 1775682000 | 143.9018 | 8.08 | 5.95 | 136.7654 | 146.2053 | 136.7654 | 0 |
| 1775595600 | 135.8169 | -10.07 | -6.90 | 146.115 | 146.115 | 135.1394 | 0 |
| 1775509200 | 145.88919 | -0.41 | -0.28 | 146.5667 | 148.82499 | 145.2569 | 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。
