Hot Features
プレミアム
DJ Commodity Index Corn (DJCICN)
DOWI
登録してリアルタイムのチャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 202.2093 | -0.81 | -0.40 | 203.7209 | 204.186 | 202.093 | 0 |
| 1732226400 | 203.0233 | -1.4 | -0.68 | 205.3488 | 205.6977 | 202.6744 | 0 |
| 1732140000 | 204.4186 | 0.58 | 0.29 | 203.1395 | 205.4651 | 202.3256 | 0 |
| 1732053600 | 203.8372 | -0.58 | -0.28 | 204.5349 | 205.4651 | 203.6047 | 0 |
| 1731967200 | 204.4186 | 1.86 | 0.92 | 202.2093 | 204.5349 | 201.3953 | 0 |
| 1731708000 | 202.5581 | 2.09 | 1.04 | 200.5814 | 203.1395 | 199.5349 | 0 |
| 1731621600 | 200.4651 | -3.14 | -1.54 | 204.186 | 204.3023 | 200.1163 | 0 |
| 1731535200 | 203.6047 | -0.16 | -0.08 | 204.7674 | 205.4651 | 202.4419 | 0 |
| 1731448800 | 203.7674 | 0.26 | 0.13 | 205.3721 | 205.9767 | 202.9535 | 0 |
| 1731362400 | 203.5116 | 0.63 | 0.31 | 203.9767 | 204.5581 | 201.8605 | 0 |
| 1731103200 | 202.8837 | 3.07 | 1.54 | 201.186 | 204.5814 | 201.0698 | 0 |
| 1731016800 | 199.814 | 1.91 | 0.96 | 199.7209 | 200.2791 | 197.6744 | 0 |
| 1730930400 | 197.907 | 3.49 | 1.79 | 194.0698 | 198.4884 | 192.907 | 0 |
| 1730844000 | 194.4186 | 0.81 | 0.42 | 193.8372 | 195.2326 | 193.7209 | 0 |
| 1730757600 | 193.6047 | 0.81 | 0.42 | 194.3023 | 195.3488 | 193.4884 | 0 |
| 1730494800 | 192.7907 | 1.86 | 0.97 | 191.7442 | 193.3721 | 191.5116 | 0 |
| 1730408400 | 190.9302 | -0.58 | -0.30 | 190.5814 | 191.9767 | 190.4651 | 0 |
| 1730322000 | 191.5116 | -0.93 | -0.48 | 192.093 | 192.6744 | 191.1628 | 0 |
| 1730235600 | 192.4419 | 1.28 | 0.67 | 191.8605 | 192.907 | 191.1628 | 0 |
| 1730149200 | 191.1628 | -1.98 | -1.02 | 192.3256 | 192.907 | 190.9302 | 0 |
| 1729890000 | 193.1395 | -2.79 | -1.42 | 194.8837 | 195.2326 | 192.7907 | 0 |
| 1729803600 | 195.9302 | 1.05 | 0.54 | 195.2326 | 197.2093 | 195 | 0 |
| 1729717200 | 194.8837 | 1.28 | 0.66 | 193.9535 | 195.3488 | 192.5581 | 0 |
| 1729630800 | 193.6047 | 2.79 | 1.46 | 190.1163 | 193.7209 | 190 | 0 |
| 1729544400 | 190.814 | 2.44 | 1.30 | 188.4884 | 191.5116 | 188.1395 | 0 |
| 1729285200 | 188.3721 | -0.7 | -0.37 | 189.6512 | 190.3488 | 187.7907 | 0 |
| 1729198800 | 189.0698 | 0.7 | 0.37 | 187.5581 | 189.4186 | 185.5814 | 0 |
| 1729112400 | 188.3721 | 1.51 | 0.81 | 187.093 | 189.186 | 186.8605 | 0 |
| 1729026000 | 186.8605 | -3.37 | -1.77 | 188.8372 | 189.3023 | 186.2791 | 0 |
| 1728939600 | 190.2326 | -3.95 | -2.04 | 192.4419 | 192.5581 | 189.8837 | 0 |
| 1728680400 | 194.186 | -0.58 | -0.30 | 195 | 196.5116 | 193.1395 | 0 |
| 1728594000 | 194.7674 | -1.05 | -0.53 | 196.6279 | 196.9767 | 194.4186 | 0 |
| 1728507600 | 195.814 | -0.12 | -0.06 | 196.5116 | 196.8605 | 195.4651 | 0 |
| 1728421200 | 195.9302 | -2.33 | -1.17 | 196.9767 | 197.907 | 195 | 0 |
| 1728334800 | 198.2558 | 0.93 | 0.47 | 197.4419 | 198.6047 | 196.5116 | 0 |
| 1728075600 | 197.3256 | -1.51 | -0.76 | 198.3721 | 198.6047 | 196.7442 | 0 |
| 1727989200 | 198.8372 | -2.33 | -1.16 | 201.1628 | 201.2791 | 198.8372 | 0 |
| 1727902800 | 201.1628 | 1.98 | 0.99 | 201.0465 | 201.9767 | 200.2326 | 0 |
| 1727816400 | 199.186 | 1.4 | 0.71 | 196.6279 | 201.1628 | 196.1628 | 0 |
| 1727730000 | 197.7907 | 3.72 | 1.92 | 193.4884 | 198.9535 | 193.2558 | 0 |
| 1727470800 | 194.0698 | 1.74 | 0.91 | 191.5116 | 195.2326 | 191.5116 | 0 |
| 1727384400 | 192.3256 | -0.81 | -0.42 | 192.7907 | 195 | 191.8605 | 0 |
| 1727298000 | 193.1395 | 1.86 | 0.97 | 190.5814 | 193.1395 | 190 | 0 |
| 1727211600 | 191.2791 | -0.7 | -0.36 | 192.093 | 194.5349 | 190.6977 | 0 |
| 1727125200 | 191.9767 | 5 | 2.67 | 188.1395 | 192.6744 | 188.1395 | 0 |
| 1726866000 | 186.9767 | -1.74 | -0.92 | 189.3023 | 189.4186 | 186.7442 | 0 |
| 1726779600 | 188.7209 | -3.14 | -1.64 | 191.0465 | 191.3953 | 188.4884 | 0 |
| 1726693200 | 191.8605 | -0.12 | -0.06 | 192.6744 | 193.0233 | 191.1628 | 0 |
| 1726606800 | 191.9767 | 1.05 | 0.55 | 191.3953 | 192.093 | 190 | 0 |
| 1726520400 | 190.9302 | -1.51 | -0.79 | 190.2326 | 191.8605 | 190 | 0 |
| 1726261200 | 192.4419 | 3.26 | 1.72 | 190.6977 | 192.4419 | 189.7674 | 0 |
| 1726174800 | 189.186 | 1.4 | 0.74 | 188.7209 | 190.5814 | 184.6512 | 0 |
| 1726088400 | 187.7907 | 0 | 0.00 | 189.186 | 189.4186 | 186.6279 | 0 |
| 1726002000 | 187.7907 | -1.98 | -1.04 | 189.0698 | 189.5349 | 187.5581 | 0 |
| 1725915600 | 189.7674 | 0.7 | 0.37 | 188.4884 | 189.7674 | 187.5581 | 0 |
| 1725656400 | 189.0698 | -1.98 | -1.03 | 191.0465 | 193.4884 | 188.9535 | 0 |
| 1725570000 | 191.0465 | -0.7 | -0.36 | 191.3953 | 191.6279 | 189.3023 | 0 |
| 1725483600 | 191.7442 | 2.09 | 1.10 | 189.7674 | 191.9767 | 189.5349 | 0 |
| 1725397200 | 189.6512 | 3.37 | 1.81 | 186.2791 | 190.6977 | 185.3488 | 0 |
| 1725051600 | 186.2791 | 2.09 | 1.14 | 184.5349 | 186.8605 | 184.5349 | 0 |
| 1724965200 | 184.186 | 2.44 | 1.34 | 182.093 | 184.3023 | 181.5116 | 0 |
| 1724878800 | 181.7442 | -1.16 | -0.64 | 181.9767 | 183.2558 | 180.814 | 0 |
| 1724792400 | 182.907 | 3.26 | 1.81 | 179.6512 | 183.4884 | 179.0698 | 0 |
| 1724706000 | 179.6512 | -2.21 | -1.21 | 180.4651 | 180.9302 | 179.0698 | 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
