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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 300.7412 | 1.39 | 0.47 | 299.2292 | 301.1562 | 299.0513 | 0 |
| 1732140000 | 299.3478 | 0.74 | 0.25 | 298.8438 | 299.6739 | 298.2805 | 0 |
| 1732053600 | 298.6066 | 2.61 | 0.88 | 295.879 | 299.2885 | 295.4936 | 0 |
| 1731967200 | 295.99759 | 3.2 | 1.09 | 293.1811 | 296.2645 | 292.4993 | 0 |
| 1731708000 | 292.7957 | 4.27 | 1.48 | 288.4079 | 294.3374 | 288.4079 | 0 |
| 1731621600 | 288.5265 | -0.24 | -0.08 | 288.9416 | 290.3054 | 287.8446 | 0 |
| 1731535200 | 288.76369 | -0.21 | -0.07 | 288.8527 | 289.831 | 288.2004 | 0 |
| 1731448800 | 288.9712 | 1.78 | 0.62 | 287.2814 | 289.23809 | 286.6884 | 0 |
| 1731362400 | 287.1924 | 0.89 | 0.31 | 286.303 | 287.4296 | 284.7613 | 0 |
| 1731103200 | 286.303 | -3.62 | -1.25 | 289.7421 | 289.7421 | 284.9392 | 0 |
| 1731016800 | 289.92 | 0.27 | 0.09 | 289.3863 | 290.6018 | 288.6155 | 0 |
| 1730930400 | 289.6531 | 2.05 | 0.71 | 287.3999 | 291.13549 | 287.3999 | 0 |
| 1730844000 | 287.6075 | 0.21 | 0.07 | 287.4889 | 288.6748 | 286.3623 | 0 |
| 1730757600 | 287.3999 | -1.13 | -0.39 | 288.4079 | 288.6748 | 286.1844 | 0 |
| 1730494800 | 288.5265 | 1.84 | 0.64 | 286.1844 | 289.2677 | 284.0795 | 0 |
| 1730408400 | 286.6884 | -0.33 | -0.11 | 286.9552 | 288.1708 | 284.4649 | 0 |
| 1730322000 | 287.0145 | -2.02 | -0.70 | 289.3863 | 289.3863 | 285.5618 | 0 |
| 1730235600 | 289.0305 | -3.71 | -1.27 | 292.855 | 293.2701 | 288.8527 | 0 |
| 1730149200 | 292.7364 | 1.51 | 0.52 | 291.2837 | 292.9143 | 290.66109 | 0 |
| 1729890000 | 291.2244 | 0.27 | 0.09 | 291.1651 | 292.1138 | 289.53449 | 0 |
| 1729803600 | 290.9576 | 1.42 | 0.49 | 289.14909 | 291.4913 | 289.14909 | 0 |
| 1729717200 | 289.53449 | -2.19 | -0.75 | 291.78769 | 292.6178 | 288.6451 | 0 |
| 1729630800 | 291.7284 | 2.31 | 0.80 | 289.6531 | 292.0249 | 289.0602 | 0 |
| 1729544400 | 289.416 | -1.1 | -0.38 | 291.13549 | 291.1651 | 289.2677 | 0 |
| 1729285200 | 290.5129 | 2.22 | 0.77 | 288.319 | 291.9063 | 288.319 | 0 |
| 1729198800 | 288.2894 | -0.21 | -0.07 | 288.5858 | 290.7797 | 287.6075 | 0 |
| 1729112400 | 288.4969 | -1.1 | -0.38 | 289.62349 | 289.92 | 287.8743 | 0 |
| 1729026000 | 289.5938 | -3.91 | -1.33 | 293.6259 | 293.77409 | 288.9712 | 0 |
| 1728939600 | 293.5073 | 0.68 | 0.23 | 293.2108 | 294.7228 | 292.5586 | 0 |
| 1728680400 | 292.8254 | -1.07 | -0.37 | 293.1515 | 293.8334 | 292.7364 | 0 |
| 1728594000 | 293.8986 | 0.85 | 0.29 | 292.2443 | 293.9757 | 290.97539 | 0 |
| 1728507600 | 293.0507 | -2.59 | -0.88 | 294.79989 | 295.29199 | 291.7462 | 0 |
| 1728421200 | 295.6419 | 0.72 | 0.25 | 294.0528 | 295.8731 | 293.1752 | 0 |
| 1728334800 | 294.9185 | -0.84 | -0.28 | 294.45 | 295.298 | 293.6911 | 0 |
| 1728075600 | 295.76049 | 1.6 | 0.54 | 294.2484 | 296.0569 | 293.38869 | 0 |
| 1727989200 | 294.15949 | -0.42 | -0.14 | 294.7524 | 295.5529 | 292.7068 | 0 |
| 1727902800 | 294.57459 | 4.27 | 1.47 | 290.1571 | 294.90069 | 290.1571 | 0 |
| 1727816400 | 290.3054 | -0.27 | -0.09 | 290.42399 | 291.9953 | 289.0898 | 0 |
| 1727730000 | 290.5722 | -1.07 | -0.37 | 291.3727 | 292.351 | 289.5938 | 0 |
| 1727470800 | 291.6395 | 1.1 | 0.38 | 290.5129 | 292.8847 | 290.1868 | 0 |
| 1727384400 | 290.5425 | 1.16 | 0.40 | 289.416 | 290.839 | 286.5698 | 0 |
| 1727298000 | 289.3863 | 0.77 | 0.27 | 288.6451 | 290.0385 | 288.11149 | 0 |
| 1727211600 | 288.6155 | 0.74 | 0.26 | 287.8743 | 289.8607 | 287.0145 | 0 |
| 1727125200 | 287.8743 | 1.19 | 0.41 | 286.7181 | 288.43759 | 286.1548 | 0 |
| 1726866000 | 286.6884 | 0.53 | 0.19 | 286.21409 | 287.9929 | 284.61309 | 0 |
| 1726779600 | 286.1548 | 3.32 | 1.17 | 282.38959 | 286.6588 | 282.38959 | 0 |
| 1726693200 | 282.8343 | 0.21 | 0.07 | 282.5971 | 283.1307 | 281.64839 | 0 |
| 1726606800 | 282.6267 | 2.94 | 1.05 | 279.3655 | 282.7157 | 279.3655 | 0 |
| 1726520400 | 279.6917 | 0.71 | 0.26 | 278.9208 | 281.1147 | 278.5354 | 0 |
| 1726261200 | 278.9801 | -1.49 | -0.53 | 279.247 | 280.9072 | 278.0907 | 0 |
| 1726174800 | 280.4744 | 1.3 | 0.47 | 278.3516 | 281.3638 | 278.3516 | 0 |
| 1726088400 | 279.1699 | 1.41 | 0.51 | 276.9345 | 279.7391 | 275.0964 | 0 |
| 1726002000 | 277.75869 | 0.06 | 0.02 | 276.9819 | 279.0039 | 276.24669 | 0 |
| 1725915600 | 277.6994 | 3.49 | 1.27 | 273.1871 | 278.5176 | 271.4913 | 0 |
| 1725656400 | 274.2069 | -3.59 | -1.29 | 278.1797 | 279.8103 | 273.28789 | 0 |
| 1725570000 | 277.7942 | -3.94 | -1.40 | 281.58909 | 281.58909 | 276.9938 | 0 |
| 1725483600 | 281.7373 | -2.19 | -0.77 | 283.81259 | 284.0498 | 281.2333 | 0 |
| 1725397200 | 283.9312 | 1.93 | 0.68 | 281.9449 | 284.7613 | 280.87759 | 0 |
| 1725051600 | 282.0042 | 1.66 | 0.59 | 280.67 | 283.19 | 280.3736 | 0 |
| 1724965200 | 280.3439 | -2.61 | -0.92 | 282.9232 | 282.9232 | 280.13639 | 0 |
| 1724878800 | 282.9529 | 1.01 | 0.36 | 282.68599 | 284.0202 | 280.87759 | 0 |
| 1724792400 | 281.9449 | 0.62 | 0.22 | 281.6187 | 284.3759 | 281.1444 | 0 |
| 1724706000 | 281.3223 | 3.68 | 1.32 | 277.9425 | 283.0418 | 276.31189 | 0 |
| 1724446800 | 277.646 | 0.06 | 0.02 | 277.7942 | 279.6324 | 277.34949 | 0 |
| 1724360400 | 277.5867 | 3.08 | 1.12 | 274.74059 | 279.3655 | 274.2366 | 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
