Hot Features
プレミアム
DJ Commodity Index North American Copper ER (DJCIHGP)
DOWI
登録してリアルタイムのチャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 415.7325 | 2.33 | 0.56 | 415.6313 | 416.1881 | 412.088 | 0 |
| 1734645600 | 413.404 | -8.15 | -1.93 | 414.0115 | 416.3399 | 412.0879 | 0 |
| 1734559200 | 421.5537 | 1.72 | 0.41 | 418.719 | 422.0092 | 418.4659 | 0 |
| 1734472800 | 419.8326 | -4.3 | -1.01 | 421.3512 | 421.5031 | 418.5166 | 0 |
| 1734386400 | 424.1352 | -0.96 | -0.23 | 424.4389 | 427.0711 | 422.5154 | 0 |
| 1734127200 | 425.097 | -4.3 | -1.00 | 427.9316 | 429.6021 | 423.629 | 0 |
| 1734040800 | 429.3996 | -2.53 | -0.59 | 436.5368 | 438.0554 | 426.9699 | 0 |
| 1733954400 | 431.9305 | -0.4 | -0.09 | 430.665 | 433.6515 | 428.4884 | 0 |
| 1733868000 | 432.3354 | 0.1 | 0.02 | 429.0452 | 432.9935 | 428.3871 | 0 |
| 1733781600 | 432.2341 | 7.34 | 1.73 | 432.3354 | 434.8663 | 431.323 | 0 |
| 1733522400 | 424.8944 | 1.52 | 0.36 | 427.3747 | 430.5131 | 424.4388 | 0 |
| 1733436000 | 423.3758 | -1.47 | -0.35 | 427.9315 | 428.2858 | 422.7177 | 0 |
| 1733349600 | 424.8437 | -0.4 | -0.10 | 426.0079 | 426.666 | 422.2621 | 0 |
| 1733263200 | 425.2486 | 6.88 | 1.65 | 423.2239 | 431.3229 | 421.3004 | 0 |
| 1733176800 | 418.3645 | -1.06 | -0.25 | 414.4163 | 419.6806 | 414.0619 | 0 |
| 1732917600 | 419.4276 | -0.2 | -0.05 | 420.3387 | 420.3893 | 417.8584 | 0 |
| 1732744800 | 419.63 | 2.78 | 0.67 | 421.6548 | 422.3634 | 418.2127 | 0 |
| 1732658400 | 416.8459 | -3.9 | -0.93 | 418.6176 | 422.9708 | 416.3398 | 0 |
| 1732572000 | 420.7436 | 2.13 | 0.51 | 420.3892 | 422.9202 | 419.883 | 0 |
| 1732312800 | 418.6176 | -2.83 | -0.67 | 420.5917 | 420.9461 | 415.7323 | 0 |
| 1732226400 | 421.4523 | -1.72 | -0.41 | 424.6919 | 425.4512 | 419.1238 | 0 |
| 1732140000 | 423.1733 | -0.2 | -0.05 | 425.4006 | 426.4635 | 423.1227 | 0 |
| 1732053600 | 423.3758 | 1.42 | 0.34 | 423.3758 | 423.882 | 419.1238 | 0 |
| 1731967200 | 421.9585 | 4.86 | 1.17 | 419.1239 | 422.5659 | 415.8336 | 0 |
| 1731708000 | 417.0991 | -1.67 | -0.40 | 419.1239 | 427.5772 | 415.7324 | 0 |
| 1731621600 | 418.7695 | -0.07 | -0.02 | 411.936 | 419.5288 | 411.5311 | 0 |
| 1731535200 | 418.8402 | -6.24 | -1.47 | 423.4994 | 426.0879 | 418.7184 | 0 |
| 1731448800 | 425.0847 | -8.11 | -1.87 | 427.334 | 429.2271 | 423.7921 | 0 |
| 1731362400 | 433.1959 | -8.28 | -1.88 | 440.5518 | 441.3476 | 432.9306 | 0 |
| 1731103200 | 441.4808 | -12.13 | -2.67 | 445.9593 | 448.6178 | 439.9266 | 0 |
| 1731016800 | 453.6069 | 18.75 | 4.31 | 445.1555 | 454.4776 | 443.3628 | 0 |
| 1730930400 | 434.8603 | -22.9 | -5.00 | 448.28 | 450.4312 | 434.5529 | 0 |
| 1730844000 | 457.7557 | 3.79 | 0.83 | 455.3996 | 460.2655 | 455.1435 | 0 |
| 1730757600 | 453.9654 | 7.38 | 1.65 | 454.0679 | 455.6557 | 450.38 | 0 |
| 1730494800 | 446.5897 | 2 | 0.45 | 445.1555 | 451.7629 | 444.8994 | 0 |
| 1730408400 | 444.5921 | -1.54 | -0.34 | 446.18 | 448.6385 | 443.2092 | 0 |
| 1730322000 | 446.1288 | -0.2 | -0.05 | 447.3581 | 449.0483 | 443.1068 | 0 |
| 1730235600 | 446.3337 | -0.61 | -0.14 | 446.2825 | 453.7606 | 444.6434 | 0 |
| 1730149200 | 446.9483 | -0.61 | -0.14 | 448.6386 | 448.8947 | 444.797 | 0 |
| 1729890000 | 447.5629 | 1.13 | 0.25 | 444.336 | 449.5605 | 443.1067 | 0 |
| 1729803600 | 446.4361 | 2.71 | 0.61 | 450.5337 | 450.6874 | 442.9019 | 0 |
| 1729717200 | 443.7214 | -5.38 | -1.20 | 445.9751 | 446.3849 | 441.5702 | 0 |
| 1729630800 | 449.0995 | 2.61 | 0.59 | 450.3288 | 451.2507 | 447.8702 | 0 |
| 1729544400 | 446.4872 | -3.02 | -0.67 | 453.9654 | 455.8093 | 445.4116 | 0 |
| 1729285200 | 449.5093 | 6.4 | 1.44 | 450.9946 | 451.8654 | 447.2556 | 0 |
| 1729198800 | 443.1067 | -4.71 | -1.05 | 441.2115 | 445.9238 | 439.8286 | 0 |
| 1729112400 | 447.819 | 3.79 | 0.85 | 447.3068 | 450.1239 | 445.258 | 0 |
| 1729026000 | 444.0287 | -5.79 | -1.29 | 444.336 | 448.5873 | 443.5677 | 0 |
| 1728939600 | 449.8165 | -9.58 | -2.08 | 455.7581 | 457.3459 | 449.2019 | 0 |
| 1728680400 | 459.3947 | 4.61 | 1.01 | 454.3239 | 460.4191 | 453.7093 | 0 |
| 1728594000 | 454.7849 | 3.79 | 0.84 | 452.1215 | 456.2703 | 449.0995 | 0 |
| 1728507600 | 450.9946 | -5.48 | -1.20 | 456.3727 | 456.7825 | 448.0238 | 0 |
| 1728421200 | 456.4752 | -11.01 | -2.36 | 454.2215 | 459.9582 | 453.1971 | 0 |
| 1728334800 | 467.4876 | -1.08 | -0.23 | 467.6925 | 469.9974 | 462.5704 | 0 |
| 1728075600 | 468.5632 | 2.61 | 0.56 | 467.59 | 471.8925 | 464.8753 | 0 |
| 1727989200 | 465.9509 | -10.3 | -2.16 | 472.0974 | 473.3779 | 462.9801 | 0 |
| 1727902800 | 476.2462 | 8.55 | 1.83 | 470.7144 | 476.5536 | 470.612 | 0 |
| 1727816400 | 467.6924 | 1.79 | 0.38 | 464.6192 | 473.7876 | 464.3119 | 0 |
| 1727730000 | 465.8997 | -3.33 | -0.71 | 474.7096 | 474.7608 | 460.7777 | 0 |
| 1727470800 | 469.229 | -6.61 | -1.39 | 473.0193 | 476.0413 | 468.9729 | 0 |
| 1727384400 | 475.8364 | 16.13 | 3.51 | 464.2094 | 475.9901 | 462.9801 | 0 |
| 1727298000 | 459.702 | -0.67 | -0.14 | 458.2679 | 463.3387 | 456.1166 | 0 |
| 1727211600 | 460.3679 | 14.34 | 3.22 | 454.5288 | 460.6753 | 453.5556 | 0 |
| 1727125200 | 446.0262 | 2.15 | 0.48 | 440.0335 | 447.1019 | 439.3164 | 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
