Hot Features
プレミアム
DJ Commodity Index Grains TR (DJCIGRT)
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 |
|---|---|---|---|---|---|---|---|
| 1781297940 | 137.50399 | -0.3 | -0.22 | 137.9675 | 138.496 | 136.6574 | 0 |
| 1781211540 | 137.80099 | -1.11 | -0.80 | 138.6839 | 138.728 | 136.8654 | 0 |
| 1781125140 | 138.9073 | 0.72 | 0.52 | 138.88059 | 139.8257 | 138.7118 | 0 |
| 1781038740 | 138.1849 | -0.12 | -0.09 | 138.5138 | 139.1106 | 137.75139 | 0 |
| 1780952340 | 138.3097 | 0.42 | 0.31 | 138.04159 | 138.7687 | 137.0326 | 0 |
| 1780693140 | 137.887 | -1.12 | -0.81 | 138.83439 | 139.4703 | 137.6437 | 0 |
| 1780606740 | 139.006 | -2.57 | -1.81 | 140.8266 | 141.36949 | 138.3674 | 0 |
| 1780520340 | 141.5751 | -2.3 | -1.60 | 143.9246 | 144.7066 | 141.47219 | 0 |
| 1780433940 | 143.8709 | -1.45 | -1.00 | 145.1844 | 145.2687 | 143.5862 | 0 |
| 1780347540 | 145.3202 | -1.03 | -0.70 | 147.1104 | 147.4621 | 145.0475 | 0 |
| 1780088340 | 146.3465 | -2.11 | -1.42 | 148.1861 | 148.7989 | 145.8797 | 0 |
| 1780001940 | 148.4604 | 1.16 | 0.78 | 148.1019 | 148.7631 | 147.2992 | 0 |
| 1779915540 | 147.3048 | -1.18 | -0.79 | 147.7645 | 148.4283 | 147.0907 | 0 |
| 1779829140 | 148.4831 | -1.5 | -1.00 | 148.6924 | 149.7399 | 148.2926 | 0 |
| 1779483540 | 149.9836 | 0.25 | 0.16 | 150.279 | 151.0009 | 149.7115 | 0 |
| 1779397140 | 149.737 | -1.19 | -0.79 | 150.3886 | 151.5302 | 149.431 | 0 |
| 1779310740 | 150.92349 | -1.53 | -1.00 | 152.4023 | 152.83789 | 150.4446 | 0 |
| 1779224340 | 152.4493 | -0.81 | -0.53 | 154.631 | 154.6823 | 152.2409 | 0 |
| 1779137940 | 153.2578 | 5.72 | 3.88 | 150.7379 | 153.5038 | 150.6516 | 0 |
| 1778878740 | 147.5344 | -3.2 | -2.12 | 150.4059 | 150.9737 | 147.1676 | 0 |
| 1778792340 | 150.7345 | -4.42 | -2.85 | 154.1585 | 155.1416 | 149.6087 | 0 |
| 1778705940 | 155.1547 | 0.06 | 0.04 | 154.6335 | 156.19 | 154.38239 | 0 |
| 1778619540 | 155.09 | 3.52 | 2.32 | 152.28219 | 155.3317 | 151.779 | 0 |
| 1778533140 | 151.57069 | 1.3 | 0.87 | 151.2734 | 152.0002 | 150.7511 | 0 |
| 1778273940 | 150.2688 | 1.71 | 1.15 | 148.447 | 150.68109 | 148.3736 | 0 |
| 1778187540 | 148.5589 | -0.92 | -0.62 | 148.0563 | 149.2019 | 147.3107 | 0 |
| 1778101140 | 149.47829 | -2.31 | -1.52 | 151.266 | 151.3915 | 148.7797 | 0 |
| 1778014740 | 151.7854 | -1.72 | -1.12 | 153.9761 | 153.9804 | 151.2741 | 0 |
| 1777928340 | 153.5089 | 1.84 | 1.21 | 151.7647 | 153.824 | 151.49879 | 0 |
| 1777669140 | 151.6701 | 1.11 | 0.74 | 151.34979 | 152.22989 | 150.70419 | 0 |
| 1777582740 | 150.5592 | -0.95 | -0.63 | 151.5303 | 152.0087 | 149.87459 | 0 |
| 1777496340 | 151.50819 | 0.5 | 0.33 | 151.2408 | 152.3588 | 151.1894 | 0 |
| 1777409940 | 151.00729 | 3.78 | 2.57 | 150.3537 | 151.1776 | 149.7628 | 0 |
| 1777323600 | 147.2232 | 0 | 0.00 | 147.2232 | 147.2232 | 147.2232 | 0 |
| 1777064400 | 147.2232 | 0 | 0.00 | 147.2232 | 147.2232 | 147.2232 | 0 |
| 1776978000 | 147.2232 | 0.53 | 0.36 | 147.1043 | 147.5414 | 146.425 | 0 |
| 1776891600 | 146.6954 | -0.95 | -0.65 | 148.6431 | 148.8795 | 146.6047 | 0 |
| 1776805200 | 147.649 | 1.21 | 0.83 | 147.17689 | 147.8451 | 146.5843 | 0 |
| 1776718800 | 146.43539 | 0.38 | 0.26 | 146.3557 | 147.2279 | 145.6449 | 0 |
| 1776459600 | 146.0516 | -0.04 | -0.03 | 146.35149 | 146.5609 | 144.4675 | 0 |
| 1776373200 | 146.0922 | -0.26 | -0.18 | 146.811 | 147.4591 | 145.97659 | 0 |
| 1776286800 | 146.3562 | 1.54 | 1.07 | 145.5471 | 146.6189 | 145.109 | 0 |
| 1776200400 | 144.8136 | 0.43 | 0.29 | 144.711 | 145.669 | 144.4938 | 0 |
| 1776114000 | 144.3877 | -0.27 | -0.19 | 145.0497 | 145.8657 | 144.3392 | 0 |
| 1775854800 | 144.6585 | 0.25 | 0.17 | 144.9807 | 145.3111 | 143.8737 | 0 |
| 1775768400 | 144.4079 | -0.34 | -0.23 | 145.05279 | 145.8486 | 143.9464 | 0 |
| 1775682000 | 144.7459 | -0.88 | -0.60 | 144.19049 | 145.2196 | 143.77709 | 0 |
| 1775595600 | 145.62549 | -0.74 | -0.51 | 146.2166 | 146.7782 | 145.0631 | 0 |
| 1775509200 | 146.3648 | -0.03 | -0.02 | 145.7491 | 146.6116 | 145.5 | 0 |
| 1775163600 | 146.39259 | -0.27 | -0.18 | 147.5234 | 148.08609 | 146.094 | 0 |
| 1775077200 | 146.661 | -1.34 | -0.90 | 146.808 | 147.1714 | 145.0897 | 0 |
| 1774990800 | 147.9974 | 1.07 | 0.73 | 147.2293 | 148.9222 | 146.5935 | 0 |
| 1774904400 | 146.929 | -0.44 | -0.30 | 147.9479 | 148.1376 | 146.7273 | 0 |
| 1774645200 | 147.3719 | -1.44 | -0.97 | 148.9579 | 149.5092 | 146.7917 | 0 |
| 1774558800 | 148.81129 | 0.81 | 0.55 | 148.5421 | 149.2236 | 147.2681 | 0 |
| 1774472400 | 147.99799 | 1.76 | 1.21 | 145.3348 | 148.4632 | 145.0791 | 0 |
| 1774386000 | 146.2358 | -0.18 | -0.12 | 146.1689 | 147.0848 | 145.7046 | 0 |
| 1774299600 | 146.41139 | -0.46 | -0.31 | 148.613 | 148.8897 | 145.1985 | 0 |
| 1774040400 | 146.8736 | -1.5 | -1.01 | 148.7473 | 148.8057 | 146.7683 | 0 |
| 1773954000 | 148.372 | 1.05 | 0.71 | 147.38579 | 148.8748 | 147.0978 | 0 |
| 1773867600 | 147.32669 | 1.86 | 1.28 | 144.9632 | 147.80439 | 144.457 | 0 |
| 1773781200 | 145.4674 | -0.03 | -0.02 | 146.3659 | 146.7398 | 144.5679 | 0 |
| 1773694800 | 145.4948 | -6.26 | -4.12 | 150.2063 | 150.3144 | 145.3221 | 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。
