Hot Features
プレミアム
DJ Commodity Index Cotton (DJCICT)
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 |
|---|---|---|---|---|---|---|---|
| 1781038740 | 124.149 | -2.57 | -2.03 | 128.0586 | 128.4024 | 124.1254 | 0 |
| 1780952340 | 126.7172 | 1.05 | 0.83 | 127.4216 | 128.1193 | 126.5285 | 0 |
| 1780693140 | 125.669 | -0.89 | -0.70 | 125.5308 | 128.0249 | 124.7287 | 0 |
| 1780606740 | 126.5588 | -2.71 | -2.10 | 129.2046 | 129.2551 | 125.1769 | 0 |
| 1780520340 | 129.272 | -0.34 | -0.26 | 129.12029 | 129.49109 | 128.1261 | 0 |
| 1780433940 | 129.609 | 0.78 | 0.60 | 130.0135 | 132.0526 | 129.4574 | 0 |
| 1780347540 | 128.8338 | 0.44 | 0.34 | 130.18199 | 130.6707 | 128.7833 | 0 |
| 1780088340 | 128.3957 | -1.01 | -0.78 | 129.5585 | 130.0135 | 127.8733 | 0 |
| 1780001940 | 129.4068 | 0.99 | 0.77 | 128.10919 | 129.9966 | 127.0981 | 0 |
| 1779915540 | 128.4125 | -1.9 | -1.46 | 129.2551 | 129.5248 | 127.6373 | 0 |
| 1779829140 | 130.3168 | -0.03 | -0.03 | 132.2717 | 132.457 | 129.8281 | 0 |
| 1779483540 | 130.3505 | -0.69 | -0.53 | 132.7772 | 132.912 | 129.49109 | 0 |
| 1779397140 | 131.0415 | -6.67 | -4.85 | 135.2545 | 136.5015 | 131.0246 | 0 |
| 1779310740 | 137.7149 | -0.84 | -0.61 | 137.4789 | 138.7597 | 136.5521 | 0 |
| 1779224340 | 138.5575 | -2.56 | -1.82 | 141.2032 | 141.2032 | 137.698 | 0 |
| 1779137940 | 141.119 | 5.39 | 3.97 | 137.0239 | 141.2201 | 136.5858 | 0 |
| 1778878740 | 135.7263 | -5.75 | -4.06 | 138.00129 | 139.1136 | 134.7152 | 0 |
| 1778792340 | 141.4729 | -4.84 | -3.31 | 145.3488 | 145.3488 | 139.7877 | 0 |
| 1778705940 | 146.3094 | 1.21 | 0.84 | 146.579 | 149.7135 | 145.5174 | 0 |
| 1778619540 | 145.0961 | -2.83 | -1.91 | 147.20259 | 149.1068 | 144.9781 | 0 |
| 1778533140 | 147.9272 | 5.27 | 3.70 | 142.6525 | 147.9609 | 141.99529 | 0 |
| 1778273940 | 142.6525 | 2.85 | 2.04 | 139.0967 | 142.78729 | 138.9956 | 0 |
| 1778187540 | 139.80449 | -1.89 | -1.33 | 139.8551 | 140.883 | 138.0182 | 0 |
| 1778101140 | 141.6919 | -1.21 | -0.85 | 141.5908 | 142.2986 | 138.4732 | 0 |
| 1778014740 | 142.9053 | 3.19 | 2.28 | 141.35489 | 143.0738 | 140.0067 | 0 |
| 1777928340 | 139.7203 | -2.21 | -1.56 | 141.0684 | 141.0684 | 139.1304 | 0 |
| 1777669140 | 141.9279 | 3.4 | 2.46 | 140.7314 | 141.9616 | 137.95079 | 0 |
| 1777582740 | 138.5238 | 5.27 | 3.96 | 135.1196 | 138.5238 | 135.0859 | 0 |
| 1777496340 | 133.2491 | -0.66 | -0.49 | 134.2939 | 134.395 | 132.62549 | 0 |
| 1777409940 | 133.90629 | -0.15 | -0.11 | 133.8557 | 134.2433 | 133.63669 | 0 |
| 1777323600 | 134.058 | 0 | 0.00 | 134.058 | 134.058 | 134.058 | 0 |
| 1777064400 | 134.058 | 0 | 0.00 | 134.058 | 134.058 | 134.058 | 0 |
| 1776978000 | 134.058 | 1.82 | 1.38 | 131.61439 | 134.395 | 130.87289 | 0 |
| 1776891600 | 132.238 | -3.74 | -2.75 | 136.215 | 136.8723 | 132.0863 | 0 |
| 1776805200 | 135.97909 | 1.11 | 0.82 | 134.4961 | 136.77109 | 134.0411 | 0 |
| 1776718800 | 134.86689 | 0.37 | 0.28 | 134.4961 | 135.6421 | 132.9289 | 0 |
| 1776459600 | 134.4961 | 3 | 2.28 | 132.3896 | 134.6141 | 129.5248 | 0 |
| 1776373200 | 131.4965 | 0.67 | 0.52 | 128.8675 | 132.3222 | 128.8675 | 0 |
| 1776286800 | 130.82239 | 1.95 | 1.52 | 128.8675 | 130.9909 | 128.8675 | 0 |
| 1776200400 | 128.8675 | 0.43 | 0.34 | 129.22139 | 129.8955 | 128.1261 | 0 |
| 1776114000 | 128.43279 | 2.99 | 2.39 | 125.9757 | 128.5035 | 125.7836 | 0 |
| 1775854800 | 125.4398 | 0.77 | 0.62 | 125.2511 | 126.1004 | 124.6916 | 0 |
| 1775768400 | 124.6714 | 3.27 | 2.70 | 121.4189 | 124.8601 | 120.8224 | 0 |
| 1775682000 | 121.3987 | 0.99 | 0.82 | 119.845 | 121.9515 | 119.299 | 0 |
| 1775595600 | 120.4078 | -0.49 | -0.40 | 121.301 | 121.5369 | 120.1887 | 0 |
| 1775509200 | 120.8965 | 1.35 | 1.13 | 120.0708 | 121.2167 | 119.2787 | 0 |
| 1775163600 | 119.5484 | 0.4 | 0.34 | 118.9585 | 120.1045 | 117.9306 | 0 |
| 1775077200 | 119.1439 | 1.3 | 1.10 | 116.4981 | 119.4473 | 115.605 | 0 |
| 1774990800 | 117.8463 | -0.42 | -0.36 | 118.2676 | 120.2899 | 117.762 | 0 |
| 1774904400 | 118.2676 | 1.53 | 1.31 | 118.9248 | 119.2113 | 117.5767 | 0 |
| 1774645200 | 116.7341 | -0.27 | -0.23 | 116.7341 | 118.453 | 116.0937 | 0 |
| 1774558800 | 117.0037 | 2.21 | 1.92 | 115.0489 | 117.4082 | 114.3579 | 0 |
| 1774472400 | 114.7961 | 0.84 | 0.74 | 114.7961 | 114.9309 | 113.8018 | 0 |
| 1774386000 | 113.9535 | 0.64 | 0.57 | 112.9592 | 113.9872 | 112.3188 | 0 |
| 1774299600 | 113.3131 | -0.17 | -0.15 | 113.9029 | 114.5265 | 112.7907 | 0 |
| 1774040400 | 113.4816 | -0.64 | -0.56 | 114.5602 | 114.7624 | 113.094 | 0 |
| 1773954000 | 114.122 | -1.84 | -1.58 | 114.5265 | 115.487 | 113.7681 | 0 |
| 1773867600 | 115.9589 | 0 | 0.00 | 115.7398 | 116.3633 | 115.032 | 0 |
| 1773781200 | 115.9589 | 0.99 | 0.86 | 114.7792 | 116.633 | 114.7287 | 0 |
| 1773694800 | 114.9646 | 4.08 | 3.68 | 113.3805 | 115.8578 | 112.8581 | 0 |
| 1773435600 | 110.8864 | 1.11 | 1.01 | 111.1055 | 111.4257 | 110.5662 | 0 |
| 1773349200 | 109.7742 | -0.07 | -0.06 | 109.909 | 110.7516 | 109.6562 | 0 |
| 1773262800 | 109.8416 | -0.32 | -0.29 | 110.1618 | 110.8527 | 109.7236 | 0 |
| 1773176400 | 110.1618 | 1.26 | 1.16 | 109.8079 | 110.4988 | 109.336 | 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。
