Hot Features
プレミアム
DJ Commodity Index Grains (DJCIGR)
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 | 212.2903 | -0.11 | -0.05 | 212.7329 | 213.4571 | 211.7486 | 0 |
| 1732226400 | 212.3988 | -2.04 | -0.95 | 215.4805 | 216.0443 | 212.2354 | 0 |
| 1732140000 | 214.4435 | -0.35 | -0.16 | 213.7703 | 215.4034 | 212.776 | 0 |
| 1732053600 | 214.7889 | -1.1 | -0.51 | 215.526 | 216.764 | 214.3587 | 0 |
| 1731967200 | 215.8892 | 2.41 | 1.13 | 212.7201 | 215.9022 | 212.0239 | 0 |
| 1731708000 | 213.4786 | 2.39 | 1.13 | 211.5903 | 214.4078 | 211.2519 | 0 |
| 1731621600 | 211.087 | -3.82 | -1.78 | 215.1653 | 215.3996 | 210.7417 | 0 |
| 1731535200 | 214.9117 | -0.58 | -0.27 | 215.2288 | 216.4819 | 213.4475 | 0 |
| 1731448800 | 215.4938 | -1.75 | -0.80 | 217.5819 | 218.4692 | 214.481 | 0 |
| 1731362400 | 217.2415 | -0.9 | -0.41 | 218.8972 | 219.2593 | 216.0382 | 0 |
| 1731103200 | 218.1408 | 1.8 | 0.83 | 216.3253 | 220.647 | 216.2558 | 0 |
| 1731016800 | 216.3368 | 2.8 | 1.31 | 215.367 | 216.71 | 212.9302 | 0 |
| 1730930400 | 213.5409 | 1.37 | 0.65 | 210.0211 | 214.211 | 209.1058 | 0 |
| 1730844000 | 212.1671 | 1.1 | 0.52 | 211.5097 | 212.9656 | 211.3144 | 0 |
| 1730757600 | 211.0708 | 0.59 | 0.28 | 212.2441 | 212.8848 | 210.7534 | 0 |
| 1730494800 | 210.477 | 0.59 | 0.28 | 210.9401 | 212.5898 | 209.2161 | 0 |
| 1730408400 | 209.8824 | -0.17 | -0.08 | 209.4758 | 210.8854 | 209.2356 | 0 |
| 1730322000 | 210.0541 | 0.95 | 0.45 | 209.4999 | 210.8863 | 208.4532 | 0 |
| 1730235600 | 209.1045 | 0.68 | 0.33 | 209.0746 | 210.0401 | 208.5233 | 0 |
| 1730149200 | 208.4208 | -2.59 | -1.23 | 210.1998 | 210.4162 | 208.3544 | 0 |
| 1729890000 | 211.0108 | -2.69 | -1.26 | 212.8041 | 212.8769 | 210.5143 | 0 |
| 1729803600 | 213.6979 | 0.49 | 0.23 | 213.7741 | 215.568 | 212.8153 | 0 |
| 1729717200 | 213.2094 | 1 | 0.47 | 212.1676 | 213.785 | 210.6513 | 0 |
| 1729630800 | 212.2095 | 2.25 | 1.07 | 209.1699 | 212.6575 | 208.9384 | 0 |
| 1729544400 | 209.9617 | 1.41 | 0.67 | 208.7511 | 210.9474 | 208.5101 | 0 |
| 1729285200 | 208.5553 | -2.98 | -1.41 | 212.0119 | 212.3221 | 207.9659 | 0 |
| 1729198800 | 211.5369 | 1.11 | 0.53 | 209.2993 | 211.5849 | 207.5417 | 0 |
| 1729112400 | 210.4295 | 0.02 | 0.01 | 210.8572 | 212.103 | 210.1509 | 0 |
| 1729026000 | 210.4059 | -2.33 | -1.09 | 210.8912 | 211.7774 | 209.7211 | 0 |
| 1728939600 | 212.7329 | -3.62 | -1.67 | 214.6901 | 215.4407 | 212.5706 | 0 |
| 1728680400 | 216.3562 | -1.03 | -0.48 | 217.9198 | 219.1943 | 215.2708 | 0 |
| 1728594000 | 217.3902 | -0.43 | -0.20 | 218.9972 | 219.1704 | 217.0089 | 0 |
| 1728507600 | 217.8236 | 0.98 | 0.45 | 218.2544 | 218.7805 | 216.7189 | 0 |
| 1728421200 | 216.8476 | -2.12 | -0.97 | 217.5755 | 217.9777 | 215.7105 | 0 |
| 1728334800 | 218.9653 | 0.71 | 0.33 | 218.0159 | 219.5642 | 217.3601 | 0 |
| 1728075600 | 218.2547 | -2.26 | -1.02 | 220.4867 | 221.06 | 217.8061 | 0 |
| 1727989200 | 220.5099 | -2.74 | -1.23 | 222.4199 | 222.6918 | 220.484 | 0 |
| 1727902800 | 223.2452 | 2.02 | 0.91 | 222.8423 | 223.7894 | 220.7071 | 0 |
| 1727816400 | 221.2244 | 1.14 | 0.52 | 217.9546 | 222.9968 | 217.5559 | 0 |
| 1727730000 | 220.0877 | 1.41 | 0.65 | 217.4435 | 221.7213 | 217.1458 | 0 |
| 1727470800 | 218.6735 | 2.49 | 1.15 | 215.8274 | 219.824 | 215.3823 | 0 |
| 1727384400 | 216.1856 | -1.71 | -0.78 | 218.2607 | 219.9962 | 215.9357 | 0 |
| 1727298000 | 217.8957 | 2.67 | 1.24 | 214.2061 | 217.9461 | 213.6227 | 0 |
| 1727211600 | 215.2258 | -0.35 | -0.16 | 215.6803 | 218.8047 | 214.7061 | 0 |
| 1727125200 | 215.5755 | 5.41 | 2.57 | 211.5072 | 216.2717 | 211.4963 | 0 |
| 1726866000 | 210.1699 | -0.52 | -0.25 | 211.7408 | 211.9977 | 209.2146 | 0 |
| 1726779600 | 210.6892 | -2.06 | -0.97 | 211.9127 | 212.6225 | 210.3633 | 0 |
| 1726693200 | 212.7524 | 0.84 | 0.39 | 213.7383 | 214.4123 | 211.7324 | 0 |
| 1726606800 | 211.9173 | 0.16 | 0.08 | 212.2603 | 212.9451 | 211.1489 | 0 |
| 1726520400 | 211.754 | -1.9 | -0.89 | 211.6334 | 213.4236 | 211.0569 | 0 |
| 1726261200 | 213.6546 | 1.66 | 0.78 | 213.0497 | 214.9298 | 211.9314 | 0 |
| 1726174800 | 211.9956 | 1.8 | 0.86 | 211.4186 | 213.0029 | 208.7806 | 0 |
| 1726088400 | 210.1925 | 0.53 | 0.25 | 211.548 | 211.7755 | 209.1888 | 0 |
| 1726002000 | 209.664 | -2.39 | -1.13 | 210.8729 | 211.3751 | 209.5425 | 0 |
| 1725915600 | 212.0531 | 1.61 | 0.77 | 210.3873 | 212.1019 | 210.146 | 0 |
| 1725656400 | 210.4384 | -3.09 | -1.45 | 213.2838 | 215.3558 | 210.3626 | 0 |
| 1725570000 | 213.5333 | -0.35 | -0.17 | 213.0619 | 213.6326 | 211.4685 | 0 |
| 1725483600 | 213.8878 | 2.84 | 1.35 | 210.4621 | 214.1572 | 210.2483 | 0 |
| 1725397200 | 211.0445 | 3.08 | 1.48 | 208.1322 | 212.7931 | 206.7119 | 0 |
| 1725051600 | 207.9657 | 2.03 | 0.98 | 207.1233 | 208.3453 | 205.8372 | 0 |
| 1724965200 | 205.9377 | 2.88 | 1.42 | 203.7801 | 206.0465 | 203.2054 | 0 |
| 1724878800 | 203.0568 | -0.92 | -0.45 | 203.118 | 204.2764 | 202.2811 | 0 |
| 1724792400 | 203.9814 | 2.48 | 1.23 | 201.2331 | 204.8256 | 200.6473 | 0 |
| 1724706000 | 201.5062 | -0.1 | -0.05 | 200.4613 | 201.7205 | 199.2584 | 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
