Hot Features
プレミアム
DJ Commodity Index Feeder Cattle TR (DJCIFCT)
DOWI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 137.3705 | 0.46 | 0.34 | 136.8441 | 137.8833 | 136.6821 | 0 |
| 1732226400 | 136.9082 | 0.65 | 0.48 | 136.2199 | 137.0971 | 136.1389 | 0 |
| 1732140000 | 136.2571 | 0.35 | 0.26 | 136.0277 | 136.40549 | 135.7713 | 0 |
| 1732053600 | 135.90289 | 1.2 | 0.89 | 134.6617 | 136.2132 | 134.4863 | 0 |
| 1731967200 | 134.699 | 1.51 | 1.13 | 133.41749 | 134.8205 | 133.1072 | 0 |
| 1731708000 | 133.1928 | 1.96 | 1.49 | 131.197 | 133.894 | 131.197 | 0 |
| 1731621600 | 131.2348 | -0.09 | -0.07 | 131.42349 | 132.0438 | 130.9246 | 0 |
| 1731535200 | 131.3264 | -0.08 | -0.06 | 131.3668 | 131.8117 | 131.0702 | 0 |
| 1731448800 | 131.40459 | 0.82 | 0.63 | 130.6362 | 131.5259 | 130.3666 | 0 |
| 1731362400 | 130.5796 | 0.45 | 0.35 | 130.17519 | 130.6874 | 129.4744 | 0 |
| 1731103200 | 130.1268 | -1.63 | -1.24 | 131.68969 | 131.68969 | 129.5071 | 0 |
| 1731016800 | 131.7542 | 0.14 | 0.10 | 131.51169 | 132.064 | 131.16149 | 0 |
| 1730930400 | 131.6166 | 0.95 | 0.72 | 130.59289 | 132.2901 | 130.59289 | 0 |
| 1730844000 | 130.671 | 0.11 | 0.08 | 130.6171 | 131.1558 | 130.1053 | 0 |
| 1730757600 | 130.56049 | -0.46 | -0.35 | 131.0184 | 131.1396 | 130.0084 | 0 |
| 1730494800 | 131.023 | 0.85 | 0.65 | 129.9595 | 131.3595 | 129.0037 | 0 |
| 1730408400 | 130.172 | -0.13 | -0.10 | 130.2931 | 130.845 | 129.1625 | 0 |
| 1730322000 | 130.3037 | -0.9 | -0.68 | 131.3804 | 131.3804 | 129.64429 | 0 |
| 1730235600 | 131.2024 | -1.67 | -1.25 | 132.9383 | 133.1267 | 131.1217 | 0 |
| 1730149200 | 132.8677 | 0.74 | 0.56 | 132.20849 | 132.9485 | 131.9259 | 0 |
| 1729890000 | 132.1316 | 0.14 | 0.10 | 132.1047 | 132.5351 | 131.365 | 0 |
| 1729803600 | 131.9939 | 0.66 | 0.50 | 131.1736 | 132.23599 | 131.1736 | 0 |
| 1729717200 | 131.33189 | -0.98 | -0.74 | 132.3538 | 132.7303 | 130.9285 | 0 |
| 1729630800 | 132.3102 | 1.07 | 0.81 | 131.3691 | 132.4446 | 131.1002 | 0 |
| 1729544400 | 131.245 | -0.45 | -0.34 | 132.0247 | 132.03809 | 131.17779 | 0 |
| 1729285200 | 131.6925 | 1.02 | 0.78 | 130.6981 | 132.324 | 130.6981 | 0 |
| 1729198800 | 130.6681 | -0.08 | -0.06 | 130.8025 | 131.79679 | 130.3591 | 0 |
| 1729112400 | 130.7457 | -0.48 | -0.37 | 131.2562 | 131.3905 | 130.4635 | 0 |
| 1729026000 | 131.2262 | -1.76 | -1.32 | 133.053 | 133.1202 | 130.9441 | 0 |
| 1728939600 | 132.9824 | 0.36 | 0.27 | 132.84809 | 133.53299 | 132.5526 | 0 |
| 1728680400 | 132.6179 | -0.19 | -0.14 | 132.7921 | 133.1083 | 132.5831 | 0 |
| 1728594000 | 132.8073 | 0.66 | 0.50 | 132.07749 | 132.86349 | 131.5081 | 0 |
| 1728507600 | 132.1434 | -0.85 | -0.64 | 132.9168 | 133.1488 | 131.5566 | 0 |
| 1728421200 | 132.9904 | 0.64 | 0.48 | 132.2747 | 133.1021 | 131.8517 | 0 |
| 1728334800 | 132.35069 | 0.01 | 0.01 | 132.32419 | 132.69569 | 131.8996 | 0 |
| 1728075600 | 132.3406 | 0.73 | 0.56 | 131.6642 | 132.4733 | 131.2795 | 0 |
| 1727989200 | 131.6078 | -0.17 | -0.13 | 131.8731 | 132.2312 | 130.958 | 0 |
| 1727902800 | 131.7769 | 1.93 | 1.48 | 129.80099 | 131.9228 | 129.80099 | 0 |
| 1727816400 | 129.851 | -0.1 | -0.08 | 129.904 | 130.6068 | 129.3074 | 0 |
| 1727730000 | 129.954 | -0.43 | -0.33 | 130.312 | 130.7495 | 129.5165 | 0 |
| 1727470800 | 130.3817 | 0.51 | 0.39 | 129.87809 | 130.9383 | 129.7323 | 0 |
| 1727384400 | 129.8748 | 0.53 | 0.41 | 129.3713 | 130.00729 | 128.0992 | 0 |
| 1727298000 | 129.3417 | 0.36 | 0.28 | 129.0105 | 129.63319 | 128.772 | 0 |
| 1727211600 | 128.98079 | 0.35 | 0.27 | 128.6496 | 129.5372 | 128.2654 | 0 |
| 1727125200 | 128.6333 | 0.58 | 0.45 | 128.1167 | 128.885 | 127.865 | 0 |
| 1726866000 | 128.0524 | 0.26 | 0.20 | 127.8406 | 128.635 | 127.1256 | 0 |
| 1726779600 | 127.7972 | 1.5 | 1.19 | 126.1158 | 128.0222 | 126.1158 | 0 |
| 1726693200 | 126.2976 | 0.11 | 0.09 | 126.1917 | 126.43 | 125.7682 | 0 |
| 1726606800 | 126.1882 | 1.33 | 1.06 | 124.7324 | 126.2279 | 124.7324 | 0 |
| 1726520400 | 124.8614 | 0.36 | 0.29 | 124.5173 | 125.4966 | 124.3453 | 0 |
| 1726261200 | 124.4979 | -0.26 | -0.21 | 124.6482 | 125.4102 | 124.0865 | 0 |
| 1726174800 | 124.7545 | 1.07 | 0.86 | 123.7011 | 125.0987 | 123.7011 | 0 |
| 1726088400 | 123.6868 | 1.01 | 0.83 | 122.6576 | 123.9356 | 121.8326 | 0 |
| 1726002000 | 122.6721 | 0.39 | 0.32 | 122.3117 | 123.2075 | 121.9801 | 0 |
| 1725915600 | 122.282 | 1.86 | 1.54 | 120.3284 | 122.6987 | 119.6121 | 0 |
| 1725656400 | 120.4215 | -1.56 | -1.28 | 122.166 | 122.882 | 120.018 | 0 |
| 1725570000 | 121.9798 | -1.71 | -1.39 | 123.6459 | 123.6459 | 121.6284 | 0 |
| 1725483600 | 123.6938 | -0.95 | -0.76 | 124.6048 | 124.7089 | 123.4726 | 0 |
| 1725397200 | 124.6395 | 0.91 | 0.74 | 123.7677 | 125.0039 | 123.2992 | 0 |
| 1725051600 | 123.7248 | 0.75 | 0.61 | 123.1395 | 124.245 | 123.0095 | 0 |
| 1724965200 | 122.9794 | -1.13 | -0.91 | 124.1107 | 124.1107 | 122.8883 | 0 |
| 1724878800 | 124.1064 | 0.46 | 0.37 | 123.9894 | 124.5744 | 123.1963 | 0 |
| 1724792400 | 123.6471 | 0.29 | 0.24 | 123.5041 | 124.7131 | 123.2961 | 0 |
| 1724706000 | 123.357 | 1.66 | 1.37 | 121.8752 | 124.1108 | 121.1603 | 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
