Hot Features
プレミアム
DJ Commodity Index Gold ER (DJCIGCP)
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 | 717.5613 | -1.17 | -0.16 | 713.0998 | 719.5204 | 707.4694 | 0 |
| 1780693140 | 718.7302 | -22.87 | -3.08 | 738.8316 | 741.2846 | 715.9973 | 0 |
| 1780606740 | 741.5975 | 5.94 | 0.81 | 740.0829 | 747.8206 | 738.3378 | 0 |
| 1780520340 | 735.6544 | -7.51 | -1.01 | 739.4738 | 740.1982 | 733.58 | 0 |
| 1780433940 | 743.1615 | -1.19 | -0.16 | 752.101 | 752.2492 | 742.7829 | 0 |
| 1780347540 | 744.3468 | -10.45 | -1.39 | 746.8822 | 747.8864 | 737.0866 | 0 |
| 1780088340 | 754.801 | 8.13 | 1.09 | 748.4462 | 761.6167 | 747.4913 | 0 |
| 1780001940 | 746.6682 | 8.77 | 1.19 | 728.2789 | 748.2816 | 725.5625 | 0 |
| 1779915540 | 737.8934 | -8.1 | -1.09 | 743.4744 | 745.6805 | 729.4808 | 0 |
| 1779829140 | 745.9933 | -4.2 | -0.56 | 750.7182 | 752.9736 | 745.7463 | 0 |
| 1779483540 | 750.1914 | -4.36 | -0.58 | 750.7511 | 752.5127 | 744.4293 | 0 |
| 1779397140 | 754.5542 | 2.11 | 0.28 | 749.8951 | 754.6529 | 744.7915 | 0 |
| 1779310740 | 752.4469 | 4.89 | 0.65 | 743.1452 | 755.6737 | 741.3343 | 0 |
| 1779224340 | 747.5574 | -7.59 | -1.01 | 755.0481 | 756.6121 | 740.8898 | 0 |
| 1779137940 | 755.1469 | -2.01 | -0.27 | 754.0274 | 761.0077 | 751.9201 | 0 |
| 1778878740 | 757.1554 | -20.18 | -2.60 | 761.0571 | 761.7321 | 748.9403 | 0 |
| 1778792340 | 777.3392 | -2.17 | -0.28 | 780.1708 | 783.2659 | 774.952 | 0 |
| 1778705940 | 779.5107 | 2.21 | 0.28 | 781.6672 | 782.4784 | 775.6031 | 0 |
| 1778619540 | 777.3045 | -7.75 | -0.99 | 780.6169 | 782.77 | 770.6667 | 0 |
| 1778533140 | 785.0498 | 0.39 | 0.05 | 776.6358 | 789.194 | 772.8819 | 0 |
| 1778273940 | 784.6628 | 3.43 | 0.44 | 783.7883 | 789.3531 | 780.7939 | 0 |
| 1778187540 | 781.2308 | 3.04 | 0.39 | 788.5624 | 792.0458 | 779.4062 | 0 |
| 1778101140 | 778.1953 | 19.99 | 2.64 | 774.7949 | 785.1288 | 774.7286 | 0 |
| 1778014740 | 758.2076 | 5.87 | 0.78 | 757.2622 | 762.454 | 754.7906 | 0 |
| 1777928340 | 752.3357 | -17.32 | -2.25 | 762.8355 | 763.3331 | 748.4874 | 0 |
| 1777669140 | 769.6529 | 1.56 | 0.20 | 764.2454 | 775.0438 | 758.2408 | 0 |
| 1777582740 | 768.0937 | 11.88 | 1.57 | 762.935 | 772.7381 | 762.5037 | 0 |
| 1777496340 | 756.2172 | -9.02 | -1.18 | 761.3592 | 762.0559 | 750.1628 | 0 |
| 1777409940 | 765.2407 | -13.29 | -1.71 | 760.563 | 765.5724 | 758.2076 | 0 |
| 1777323600 | 778.527 | 0 | 0.00 | 778.527 | 778.527 | 778.527 | 0 |
| 1777064400 | 778.527 | 0 | 0.00 | 778.527 | 778.527 | 778.527 | 0 |
| 1776978000 | 778.527 | -10.2 | -1.29 | 783.0056 | 789.6406 | 777.8635 | 0 |
| 1776891600 | 788.7282 | 2.92 | 0.37 | 793.6878 | 793.721 | 786.7212 | 0 |
| 1776805200 | 785.8089 | -15.34 | -1.92 | 808.8653 | 808.8653 | 782.3421 | 0 |
| 1776718800 | 801.1522 | -7.71 | -0.95 | 808.8653 | 808.8653 | 796.176 | 0 |
| 1776459600 | 808.8653 | 11.38 | 1.43 | 798.1664 | 814.5382 | 796.939 | 0 |
| 1776373200 | 797.4864 | -1.29 | -0.16 | 806.3772 | 806.3772 | 795.4296 | 0 |
| 1776286800 | 798.7802 | -7.6 | -0.94 | 806.3772 | 806.3772 | 797.6688 | 0 |
| 1776200400 | 806.3772 | 15.54 | 1.97 | 795.6452 | 807.0075 | 792.9083 | 0 |
| 1776114000 | 790.8349 | -2.6 | -0.33 | 788.4463 | 791.8135 | 783.4203 | 0 |
| 1775854800 | 793.4391 | -6 | -0.75 | 792.4438 | 799.4271 | 788.5292 | 0 |
| 1775768400 | 799.4437 | 8.89 | 1.12 | 785.4274 | 800.4224 | 785.2947 | 0 |
| 1775682000 | 790.5529 | 11.25 | 1.44 | 803.3086 | 803.8891 | 789.342 | 0 |
| 1775595600 | 779.3067 | 2.42 | 0.31 | 774.1314 | 783.0554 | 768.442 | 0 |
| 1775509200 | 776.8849 | -0.23 | -0.03 | 775.8399 | 785.0956 | 775.1598 | 0 |
| 1775163600 | 777.1171 | -20.55 | -2.58 | 770.7807 | 783.8018 | 764.1458 | 0 |
| 1775077200 | 797.6688 | 19.42 | 2.50 | 787.7662 | 799.6593 | 785.5103 | 0 |
| 1774990800 | 778.245 | 22.76 | 3.01 | 760.2975 | 778.5933 | 756.3331 | 0 |
| 1774904400 | 755.4872 | 5.62 | 0.75 | 755.1388 | 764.6766 | 753.5299 | 0 |
| 1774645200 | 749.8641 | 17.73 | 2.42 | 742.8144 | 760.1814 | 735.2009 | 0 |
| 1774558800 | 732.1322 | -29.53 | -3.88 | 743.5111 | 747.8239 | 729.246 | 0 |
| 1774472400 | 761.6577 | 30.16 | 4.12 | 761.1601 | 765.8543 | 755.3214 | 0 |
| 1774386000 | 731.5019 | -7.43 | -1.01 | 737.6393 | 742.1842 | 727.156 | 0 |
| 1774299600 | 738.9331 | -24.32 | -3.19 | 691.3606 | 754.575 | 691.1947 | 0 |
| 1774040400 | 763.2501 | -7.41 | -0.96 | 783.7853 | 791.3325 | 759.2028 | 0 |
| 1773954000 | 770.6647 | -48.17 | -5.88 | 797.503 | 797.503 | 752.9826 | 0 |
| 1773867600 | 818.8343 | -17.12 | -2.05 | 837.7439 | 837.8434 | 808.6829 | 0 |
| 1773781200 | 835.9525 | 1.51 | 0.18 | 839.0377 | 841.559 | 832.0378 | 0 |
| 1773694800 | 834.443 | -10.5 | -1.24 | 836.8482 | 842.886 | 831.0924 | 0 |
| 1773435600 | 844.9428 | -10.13 | -1.19 | 850.3171 | 856.7364 | 839.3695 | 0 |
| 1773349200 | 855.0756 | -8.82 | -1.02 | 864.7868 | 868.6009 | 854.2184 | 0 |
| 1773262800 | 863.894 | -11.33 | -1.29 | 869.7734 | 870.0961 | 861.9208 | 0 |
| 1773176400 | 875.2223 | 22.86 | 2.68 | 865.3886 | 877.0651 | 863.5391 | 0 |
| 1773090000 | 852.3616 | -12.41 | -1.43 | 854.4809 | 859.0231 | 847.1419 | 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。
