Hot Features
プレミアム
DJ Commodity Index Feeder Cattle (DJCIFC)
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 | 419.9822 | 4.63 | 1.11 | 415.8909 | 420.9902 | 414.1121 | 0 |
| 1780952340 | 415.3572 | -4.12 | -0.98 | 419.6857 | 424.9629 | 413.9935 | 0 |
| 1780693140 | 419.4782 | 0.42 | 0.10 | 419.0631 | 425.378 | 416.6914 | 0 |
| 1780606740 | 419.0631 | 12.81 | 3.15 | 406.3149 | 419.0631 | 399.1106 | 0 |
| 1780520340 | 406.2556 | -7.5 | -1.81 | 413.193 | 413.193 | 404.2988 | 0 |
| 1780433940 | 413.7563 | -2.7 | -0.65 | 416.8989 | 416.8989 | 409.2796 | 0 |
| 1780347540 | 416.4542 | 2.67 | 0.64 | 413.193 | 419.3893 | 412.2739 | 0 |
| 1780088340 | 413.7859 | -4.68 | -1.12 | 418.6481 | 420.4862 | 410.9991 | 0 |
| 1780001940 | 418.4702 | -1.96 | -0.47 | 420.5455 | 422.354 | 418.2627 | 0 |
| 1779915540 | 420.4269 | 6.11 | 1.47 | 414.4085 | 422.4429 | 414.4085 | 0 |
| 1779829140 | 414.3196 | -0.95 | -0.23 | 414.8829 | 418.7963 | 412.2443 | 0 |
| 1779483540 | 415.2683 | -7.53 | -1.78 | 422.7987 | 422.7987 | 408.3012 | 0 |
| 1779397140 | 422.7987 | -11.03 | -2.54 | 433.7682 | 433.7682 | 422.7987 | 0 |
| 1779310740 | 433.8275 | 2.34 | 0.54 | 431.2481 | 434.1536 | 425.4669 | 0 |
| 1779224340 | 431.4853 | 6.02 | 1.41 | 425.5559 | 431.8114 | 423.9253 | 0 |
| 1779137940 | 425.4669 | -2.96 | -0.69 | 428.6392 | 431.3667 | 424.6665 | 0 |
| 1778878740 | 428.4317 | 3.62 | 0.85 | 424.5479 | 429.5286 | 422.7394 | 0 |
| 1778792340 | 424.8147 | -2.67 | -0.62 | 428.0166 | 432.1969 | 423.5399 | 0 |
| 1778705940 | 427.483 | 5.31 | 1.26 | 422.8283 | 429.5583 | 417.9958 | 0 |
| 1778619540 | 422.1761 | -7.65 | -1.78 | 429.6472 | 435.547 | 422.0575 | 0 |
| 1778533140 | 429.8251 | -2.02 | -0.47 | 431.93 | 435.7545 | 423.7474 | 0 |
| 1778273940 | 431.8411 | -2.99 | -0.69 | 434.2425 | 438.8378 | 428.9357 | 0 |
| 1778187540 | 434.8355 | -7.44 | -1.68 | 442.3955 | 442.3955 | 432.9084 | 0 |
| 1778101140 | 442.2769 | 0.86 | 0.19 | 441.5061 | 444.5301 | 441.4171 | 0 |
| 1778014740 | 441.4171 | 6.23 | 1.43 | 434.7465 | 442.6623 | 434.7465 | 0 |
| 1777928340 | 435.1912 | -5.99 | -1.36 | 441.3578 | 441.6543 | 431.8707 | 0 |
| 1777669140 | 441.18 | -1.87 | -0.42 | 442.9588 | 449.9259 | 441.091 | 0 |
| 1777582740 | 443.0477 | 1.45 | 0.33 | 441.7729 | 444.5301 | 441.0614 | 0 |
| 1777496340 | 441.595 | -0.83 | -0.19 | 442.4251 | 445.8939 | 440.083 | 0 |
| 1777409940 | 442.4251 | 16.54 | 3.88 | 437.1183 | 443.2256 | 436.9404 | 0 |
| 1777323600 | 425.882 | 0 | 0.00 | 425.882 | 425.882 | 425.882 | 0 |
| 1777064400 | 425.882 | 0 | 0.00 | 425.882 | 425.882 | 425.882 | 0 |
| 1776978000 | 425.882 | 0.15 | 0.03 | 425.5855 | 428.1055 | 421.0495 | 0 |
| 1776891600 | 425.7338 | -0.03 | -0.01 | 425.6745 | 427.2458 | 423.0952 | 0 |
| 1776805200 | 425.7634 | -3.23 | -0.75 | 432.9677 | 432.9677 | 424.6665 | 0 |
| 1776718800 | 428.995 | -3.97 | -0.92 | 432.9677 | 436.2585 | 427.8684 | 0 |
| 1776459600 | 432.9677 | -3.85 | -0.88 | 437.0294 | 439.1343 | 426.0599 | 0 |
| 1776373200 | 436.8218 | -4.42 | -1.00 | 445.212 | 445.212 | 435.4877 | 0 |
| 1776286800 | 441.2393 | -3.97 | -0.89 | 445.212 | 445.7456 | 439.4901 | 0 |
| 1776200400 | 445.212 | 2.02 | 0.45 | 442.7216 | 448.3249 | 442.7216 | 0 |
| 1776114000 | 443.196 | 1.65 | 0.37 | 441.6602 | 443.6466 | 440.5218 | 0 |
| 1775854800 | 441.5476 | 1.98 | 0.45 | 439.0691 | 442.5319 | 439.0691 | 0 |
| 1775768400 | 439.5672 | 3.32 | 0.76 | 436.383 | 439.5672 | 435.0133 | 0 |
| 1775682000 | 436.2467 | 1.71 | 0.39 | 434.6398 | 438.6718 | 433.3946 | 0 |
| 1775595600 | 434.539 | -5.07 | -1.15 | 439.1936 | 439.668 | 434.1536 | 0 |
| 1775509200 | 439.6087 | 0.03 | 0.01 | 439.5197 | 441.8618 | 437.5926 | 0 |
| 1775163600 | 439.579 | 3.02 | 0.69 | 436.4068 | 440.2312 | 430.9813 | 0 |
| 1775077200 | 436.555 | 2.02 | 0.46 | 434.5983 | 438.9564 | 433.5013 | 0 |
| 1774990800 | 434.539 | 5.43 | 1.26 | 428.491 | 436.4068 | 428.491 | 0 |
| 1774904400 | 429.1135 | 2.05 | 0.48 | 426.7121 | 432.1079 | 426.6232 | 0 |
| 1774645200 | 427.0679 | 9.67 | 2.32 | 417.1361 | 427.3347 | 416.5135 | 0 |
| 1774558800 | 417.4029 | 2.08 | 0.50 | 415.1201 | 417.6401 | 412.4815 | 0 |
| 1774472400 | 415.3276 | -0.62 | -0.15 | 415.8909 | 418.9149 | 413.3116 | 0 |
| 1774386000 | 415.9502 | 2.99 | 0.73 | 413.1041 | 418.737 | 411.0584 | 0 |
| 1774299600 | 412.9558 | 1.84 | 0.45 | 410.7619 | 414.9125 | 409.6353 | 0 |
| 1774040400 | 411.1177 | 3.68 | 0.90 | 407.2636 | 412.4815 | 406.8782 | 0 |
| 1773954000 | 407.4414 | -8.09 | -1.95 | 414.9125 | 414.9125 | 406.2259 | 0 |
| 1773867600 | 415.5351 | 0.12 | 0.03 | 415.802 | 415.802 | 412.3925 | 0 |
| 1773781200 | 415.4165 | 5.37 | 1.31 | 409.7836 | 416.5431 | 409.7836 | 0 |
| 1773694800 | 410.0504 | 7.35 | 1.83 | 402.2235 | 410.3172 | 402.2235 | 0 |
| 1773435600 | 402.6979 | -0.86 | -0.21 | 403.113 | 407.6786 | 400.5929 | 0 |
| 1773349200 | 403.5577 | -0.56 | -0.14 | 402.9944 | 404.4174 | 398.992 | 0 |
| 1773262800 | 404.115 | -8.12 | -1.97 | 411.5683 | 411.5683 | 402.2176 | 0 |
| 1773176400 | 412.2384 | 2.83 | 0.69 | 408.3546 | 414.0409 | 408.3546 | 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
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。
