Hot Features
プレミアム
DJ Commodity Index Feeder Cattle ER (DJCIFCP)
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 |
|---|---|---|---|---|---|---|---|
| 1780952340 | 136.0993 | -1.35 | -0.98 | 137.51759 | 139.2468 | 135.6524 | 0 |
| 1780693140 | 137.4496 | 0.14 | 0.10 | 137.3136 | 139.3828 | 136.53639 | 0 |
| 1780606740 | 137.3136 | 4.2 | 3.15 | 133.1364 | 137.3136 | 130.7758 | 0 |
| 1780520340 | 133.11699 | -2.46 | -1.81 | 135.3902 | 135.3902 | 132.4759 | 0 |
| 1780433940 | 135.5748 | -0.88 | -0.65 | 136.6045 | 136.6045 | 134.1079 | 0 |
| 1780347540 | 136.4588 | 0.87 | 0.64 | 135.3902 | 137.4205 | 135.0891 | 0 |
| 1780088340 | 135.5845 | -1.53 | -1.12 | 137.17769 | 137.78 | 134.6714 | 0 |
| 1780001940 | 137.1194 | -0.64 | -0.47 | 137.7994 | 138.392 | 137.0514 | 0 |
| 1779915540 | 137.7605 | 2 | 1.47 | 135.7885 | 138.4211 | 135.7885 | 0 |
| 1779829140 | 135.7593 | -0.31 | -0.23 | 135.9439 | 137.2262 | 135.07929 | 0 |
| 1779483540 | 136.0702 | -2.47 | -1.78 | 138.5377 | 138.5377 | 133.78729 | 0 |
| 1779397140 | 138.5377 | -3.61 | -2.54 | 142.132 | 142.132 | 138.5377 | 0 |
| 1779310740 | 142.1515 | 0.77 | 0.54 | 141.3063 | 142.2583 | 139.412 | 0 |
| 1779224340 | 141.38399 | 1.97 | 1.41 | 139.4411 | 141.4908 | 138.9068 | 0 |
| 1779137940 | 139.412 | -0.97 | -0.69 | 140.4514 | 141.3451 | 139.1497 | 0 |
| 1778878740 | 140.3834 | 1.19 | 0.85 | 139.1108 | 140.74279 | 138.5182 | 0 |
| 1778792340 | 139.1982 | -0.87 | -0.62 | 140.2474 | 141.6171 | 138.78049 | 0 |
| 1778705940 | 140.0726 | 1.74 | 1.26 | 138.5474 | 140.7526 | 136.9639 | 0 |
| 1778619540 | 138.3337 | -2.51 | -1.78 | 140.7817 | 142.7149 | 138.2948 | 0 |
| 1778533140 | 140.84 | -0.66 | -0.47 | 141.5297 | 142.7829 | 138.8485 | 0 |
| 1778273940 | 141.50049 | -0.98 | -0.69 | 142.2874 | 143.7931 | 140.54849 | 0 |
| 1778187540 | 142.48169 | -2.44 | -1.68 | 144.9589 | 144.9589 | 141.8503 | 0 |
| 1778101140 | 144.9201 | 0.28 | 0.19 | 144.66749 | 145.6584 | 144.63839 | 0 |
| 1778014740 | 144.63829 | 2.04 | 1.43 | 142.45259 | 145.0464 | 142.45259 | 0 |
| 1777928340 | 142.5983 | -1.96 | -1.36 | 144.6189 | 144.716 | 141.5103 | 0 |
| 1777669140 | 144.5606 | -0.61 | -0.42 | 145.14349 | 147.4264 | 144.5315 | 0 |
| 1777582740 | 145.17259 | 0.48 | 0.33 | 144.7549 | 145.6583 | 144.5218 | 0 |
| 1777496340 | 144.69659 | -0.27 | -0.19 | 144.9686 | 146.1052 | 144.2012 | 0 |
| 1777409940 | 144.9686 | 5.42 | 3.88 | 143.2297 | 145.2309 | 143.1714 | 0 |
| 1777323600 | 139.5478 | 0 | 0.00 | 139.5478 | 139.5478 | 139.5478 | 0 |
| 1777064400 | 139.5478 | 0 | 0.00 | 139.5478 | 139.5478 | 139.5478 | 0 |
| 1776978000 | 139.5478 | 0.05 | 0.03 | 139.4507 | 140.2764 | 137.9644 | 0 |
| 1776891600 | 139.4992 | -0.01 | -0.01 | 139.4798 | 139.9947 | 138.6346 | 0 |
| 1776805200 | 139.50899 | -1.06 | -0.75 | 141.86949 | 141.86949 | 139.14949 | 0 |
| 1776718800 | 140.5678 | -1.3 | -0.92 | 141.86949 | 142.9479 | 140.1987 | 0 |
| 1776459600 | 141.86949 | -1.26 | -0.88 | 143.2004 | 143.89009 | 139.6061 | 0 |
| 1776373200 | 143.13239 | -1.45 | -1.00 | 145.8757 | 145.8757 | 142.6952 | 0 |
| 1776286800 | 144.5798 | -1.3 | -0.89 | 145.8757 | 146.0564 | 144.0067 | 0 |
| 1776200400 | 145.8757 | 0.58 | 0.40 | 145.102 | 146.9409 | 145.102 | 0 |
| 1776114000 | 145.2964 | 0.5 | 0.35 | 144.8239 | 145.4461 | 144.4272 | 0 |
| 1775854800 | 144.7947 | 0.64 | 0.45 | 144.013 | 145.1136 | 143.9916 | 0 |
| 1775768400 | 144.151 | 1.11 | 0.78 | 143.08949 | 144.151 | 142.6462 | 0 |
| 1775682000 | 143.0409 | 0.56 | 0.40 | 142.5549 | 143.85749 | 142.12719 | 0 |
| 1775595600 | 142.4771 | -1.66 | -1.15 | 144.0033 | 144.1588 | 142.3508 | 0 |
| 1775509200 | 144.1394 | 0.01 | 0.01 | 144.1102 | 144.87809 | 143.4784 | 0 |
| 1775163600 | 144.1296 | 0.99 | 0.69 | 143.08949 | 144.3435 | 141.3106 | 0 |
| 1775077200 | 143.1381 | 0.66 | 0.46 | 142.4965 | 143.9255 | 142.1368 | 0 |
| 1774990800 | 142.477 | 1.78 | 1.26 | 140.494 | 143.0894 | 140.494 | 0 |
| 1774904400 | 140.6982 | 0.67 | 0.48 | 139.9108 | 141.68 | 139.8816 | 0 |
| 1774645200 | 140.0275 | 3.17 | 2.32 | 136.77099 | 140.1149 | 136.5669 | 0 |
| 1774558800 | 136.8585 | 0.68 | 0.50 | 136.11 | 136.93629 | 135.2449 | 0 |
| 1774472400 | 136.178 | -0.2 | -0.15 | 136.36269 | 137.3542 | 135.517 | 0 |
| 1774386000 | 136.3821 | 0.98 | 0.73 | 135.4489 | 137.2958 | 134.7782 | 0 |
| 1774299600 | 135.40029 | 0.6 | 0.45 | 134.681 | 136.0419 | 134.3116 | 0 |
| 1774040400 | 134.7977 | 1.21 | 0.90 | 133.534 | 135.2449 | 133.4076 | 0 |
| 1773954000 | 133.5924 | -2.65 | -1.95 | 136.042 | 136.042 | 133.1938 | 0 |
| 1773867600 | 136.2461 | 0.04 | 0.03 | 136.33359 | 136.33359 | 135.2157 | 0 |
| 1773781200 | 136.2072 | 1.76 | 1.31 | 134.3603 | 136.5766 | 134.3603 | 0 |
| 1773694800 | 134.4478 | 2.41 | 1.83 | 131.88149 | 134.5353 | 131.88149 | 0 |
| 1773435600 | 132.037 | -0.28 | -0.21 | 132.1731 | 133.6701 | 131.3468 | 0 |
| 1773349200 | 132.3167 | 0.05 | 0.04 | 132.1653 | 132.6136 | 130.8476 | 0 |
| 1773262800 | 132.2622 | -2.39 | -1.77 | 134.68109 | 134.68109 | 131.65209 | 0 |
| 1773176400 | 134.6482 | 1.17 | 0.88 | 133.4111 | 135.28809 | 133.4111 | 0 |
| 1773090000 | 133.4786 | -1.81 | -1.34 | 135.3786 | 135.3786 | 131.8101 | 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。
