Hot Features
プレミアム
DJ Commodity Index Gold TR (DJCIGCT)
DOWI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 799.4163 | 9.57 | 1.21 | 797.7743 | 802.8241 | 794.3842 | 0 |
| 1736373600 | 789.8462 | 3.49 | 0.44 | 786.804 | 793.6267 | 785.4158 | 0 |
| 1736287200 | 786.3572 | 4.58 | 0.59 | 784.5558 | 791.0233 | 783.0792 | 0 |
| 1736200800 | 781.7765 | -2.14 | -0.27 | 780.241 | 786.6488 | 775.3098 | 0 |
| 1735941600 | 783.92 | -4.1 | -0.52 | 787.4327 | 789.2333 | 783.064 | 0 |
| 1735855200 | 788.0185 | 9.04 | 1.16 | 780.6103 | 789.3171 | 780.0495 | 0 |
| 1735682400 | 778.98 | 6.64 | 0.86 | 774.7308 | 779.6586 | 772.4292 | 0 |
| 1735596000 | 772.338 | -4.83 | -0.62 | 775.2884 | 778.0028 | 769.7711 | 0 |
| 1735336800 | 777.1661 | -5.28 | -0.67 | 780.0565 | 780.6464 | 774.4527 | 0 |
| 1735250400 | 782.4413 | 5.9 | 0.76 | 778.9614 | 783.208 | 778.0177 | 0 |
| 1735077600 | 776.5363 | 1.98 | 0.26 | 776.3594 | 777.1849 | 773.8238 | 0 |
| 1734991200 | 774.5576 | -5.74 | -0.74 | 779.805 | 780.2767 | 773.4373 | 0 |
| 1734732000 | 780.2936 | 10.02 | 1.30 | 772.4252 | 782.0323 | 770.716 | 0 |
| 1734645600 | 770.271 | -11.16 | -1.43 | 775.015 | 778.2268 | 766.5288 | 0 |
| 1734559200 | 781.4342 | -3.71 | -0.47 | 783.8501 | 785.3821 | 780.786 | 0 |
| 1734472800 | 785.1416 | -1.85 | -0.24 | 784.9943 | 785.5245 | 779.6622 | 0 |
| 1734386400 | 786.9925 | -0.16 | -0.02 | 788.5242 | 790.4977 | 785.6375 | 0 |
| 1734127200 | 787.1507 | -10.68 | -1.34 | 796.4257 | 796.7202 | 786.9446 | 0 |
| 1734040800 | 797.8316 | -12.92 | -1.59 | 810.9034 | 811.08 | 794.0925 | 0 |
| 1733954400 | 810.7471 | 10.58 | 1.32 | 804.8007 | 812.425 | 800.5911 | 0 |
| 1733868000 | 800.1713 | 9.4 | 1.19 | 790.1637 | 800.9954 | 790.1048 | 0 |
| 1733781600 | 790.7751 | 8.56 | 1.09 | 785.8014 | 794.6894 | 785.1833 | 0 |
| 1733522400 | 782.2167 | 2.24 | 0.29 | 782.7168 | 784.8938 | 778.4215 | 0 |
| 1733436000 | 779.9732 | -6.93 | -0.88 | 785.2975 | 787.7684 | 778.5906 | 0 |
| 1733349600 | 786.9068 | 2.83 | 0.36 | 782.7303 | 788.9363 | 780.9361 | 0 |
| 1733263200 | 784.0751 | 2.13 | 0.27 | 783.3105 | 787.6336 | 781.7518 | 0 |
| 1733176800 | 781.9498 | -5.12 | -0.65 | 779.9797 | 786.6546 | 779.1269 | 0 |
| 1732917600 | 787.0691 | 4.28 | 0.55 | 789.1855 | 790.6846 | 786.3636 | 0 |
| 1732744800 | 782.7902 | 5 | 0.64 | 785.6114 | 788.6088 | 781.9086 | 0 |
| 1732658400 | 777.7866 | 0.45 | 0.06 | 775.4947 | 783.7808 | 774.9658 | 0 |
| 1732572000 | 777.3381 | -26.38 | -3.28 | 792.1161 | 797.6982 | 776.016 | 0 |
| 1732312800 | 803.7171 | 11.32 | 1.43 | 799.8404 | 804.3925 | 796.3748 | 0 |
| 1732226400 | 792.4003 | 6.91 | 0.88 | 791.1082 | 793.0463 | 789.2288 | 0 |
| 1732140000 | 785.4906 | 5.59 | 0.72 | 777.5923 | 787.8101 | 777.5042 | 0 |
| 1732053600 | 779.9036 | 5.91 | 0.76 | 777.232 | 783.0742 | 777.0559 | 0 |
| 1731967200 | 773.9951 | 12.82 | 1.68 | 767.86 | 775.9031 | 766.7152 | 0 |
| 1731708000 | 761.1787 | -1.58 | -0.21 | 760.4451 | 764.1424 | 759.4181 | 0 |
| 1731621600 | 762.7571 | -3.43 | -0.45 | 758.2094 | 764.7522 | 752.7815 | 0 |
| 1731535200 | 766.1897 | -4.73 | -0.61 | 772.9788 | 777.111 | 764.9906 | 0 |
| 1731448800 | 770.919 | -6.05 | -0.78 | 772.0259 | 776.6716 | 768.5991 | 0 |
| 1731362400 | 776.9735 | -19.62 | -2.46 | 792.037 | 793.8359 | 774.7263 | 0 |
| 1731103200 | 796.593 | -3.59 | -0.45 | 797.8157 | 802.3697 | 795.8961 | 0 |
| 1731016800 | 800.1848 | 8.65 | 1.09 | 789.7714 | 801.161 | 788.2922 | 0 |
| 1730930400 | 791.537 | -22.11 | -2.72 | 810.0243 | 810.4976 | 787.1592 | 0 |
| 1730844000 | 813.6505 | 1.11 | 0.14 | 811.9942 | 816.2236 | 811.1957 | 0 |
| 1730757600 | 812.5441 | 0.9 | 0.11 | 811.8344 | 815.5605 | 810.7402 | 0 |
| 1730494800 | 811.6472 | -1.35 | -0.17 | 815.9631 | 819.5992 | 811.5881 | 0 |
| 1730408400 | 812.9938 | -14.76 | -1.78 | 825.7035 | 826.1764 | 810.5996 | 0 |
| 1730322000 | 827.7573 | 5.81 | 0.71 | 826.5161 | 827.9938 | 822.4672 | 0 |
| 1730235600 | 821.9503 | 7.34 | 0.90 | 817.3405 | 822.9846 | 815.3016 | 0 |
| 1730149200 | 814.6084 | 1.02 | 0.12 | 812.3924 | 815.0811 | 809.7628 | 0 |
| 1729890000 | 813.5917 | 1.43 | 0.18 | 809.9589 | 813.9166 | 806.1784 | 0 |
| 1729803600 | 812.1603 | 6.66 | 0.83 | 811.422 | 814.0208 | 807.9373 | 0 |
| 1729717200 | 805.5028 | -10.2 | -1.25 | 817.0777 | 818.7313 | 803.9379 | 0 |
| 1729630800 | 815.7053 | 7.75 | 0.96 | 811.5129 | 815.7053 | 810.3024 | 0 |
| 1729544400 | 807.9567 | 2.02 | 0.25 | 809.3146 | 813.4475 | 806.4512 | 0 |
| 1729285200 | 805.9394 | 6.71 | 0.84 | 803.018 | 807.2674 | 801.9557 | 0 |
| 1729198800 | 799.2285 | 4.97 | 0.63 | 795.7469 | 800.4087 | 793.4454 | 0 |
| 1729112400 | 794.2599 | 3.37 | 0.43 | 794.2599 | 797.2396 | 791.7818 | 0 |
| 1729026000 | 790.8855 | 4.73 | 0.60 | 787.5522 | 792.3604 | 785.5168 | 0 |
| 1728939600 | 786.1543 | -2.86 | -0.36 | 789.6937 | 790.785 | 784.9156 | 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
