Hot Features
プレミアム
DJ Commodity Index Copper (DJCIIC)
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 |
|---|---|---|---|---|---|---|---|
| 1783371540 | 919.2266 | 8.38 | 0.92 | 918.1639 | 919.9465 | 913.0559 | 0 |
| 1783025940 | 910.8495 | -2.73 | -0.30 | 905.2959 | 918.2544 | 905.2959 | 0 |
| 1782939540 | 913.5749 | -3.79 | -0.41 | 907.7813 | 916.4889 | 898.628 | 0 |
| 1782853140 | 917.3665 | 4.22 | 0.46 | 919.6291 | 921.8574 | 914.4525 | 0 |
| 1782766740 | 913.1498 | -2.29 | -0.25 | 919.1148 | 920.3147 | 908.8989 | 0 |
| 1782507540 | 915.4357 | 5.33 | 0.59 | 902.3744 | 916.9784 | 902.0658 | 0 |
| 1782421140 | 910.1008 | 17.19 | 1.92 | 898.9592 | 911.9863 | 897.4851 | 0 |
| 1782334740 | 892.914 | -23.73 | -2.59 | 917.0141 | 917.3569 | 890.24 | 0 |
| 1782248340 | 916.6479 | -18.92 | -2.02 | 922.7158 | 926.6754 | 915.5852 | 0 |
| 1782161940 | 935.568 | -2.69 | -0.29 | 939.7161 | 941.5331 | 934.1968 | 0 |
| 1781816340 | 938.2557 | -8.83 | -0.93 | 941.1011 | 944.1522 | 934.6904 | 0 |
| 1781729940 | 947.084 | 2.34 | 0.25 | 946.9126 | 948.5238 | 943.9301 | 0 |
| 1781643540 | 944.7412 | 0.1 | 0.01 | 935.7593 | 946.6952 | 934.5938 | 0 |
| 1781557140 | 944.6424 | 4.64 | 0.49 | 945.3624 | 947.3164 | 939.8773 | 0 |
| 1781297940 | 940.0055 | 18.02 | 1.95 | 935.7545 | 942.1995 | 933.3891 | 0 |
| 1781211540 | 921.9863 | -0.72 | -0.08 | 920.7179 | 926.8543 | 916.8756 | 0 |
| 1781125140 | 922.7095 | -6.22 | -0.67 | 928.8802 | 932.5827 | 918.3214 | 0 |
| 1781038740 | 928.9299 | -3.38 | -0.36 | 937.4317 | 946.8935 | 926.6673 | 0 |
| 1780952340 | 932.311 | 5.51 | 0.59 | 929.1571 | 937.7961 | 928.78 | 0 |
| 1780693140 | 926.8033 | -26.79 | -2.81 | 940.4474 | 946.5153 | 925.7406 | 0 |
| 1780606740 | 953.5914 | 7.09 | 0.75 | 943.2725 | 957.4995 | 942.0041 | 0 |
| 1780520340 | 946.506 | -13.75 | -1.43 | 953.568 | 958.916 | 946.0946 | 0 |
| 1780433940 | 960.2571 | 12.11 | 1.28 | 958.4402 | 963.5824 | 956.2804 | 0 |
| 1780347540 | 948.1481 | 15.14 | 1.62 | 938.0692 | 951.7477 | 937.8293 | 0 |
| 1780088340 | 933.012 | -8.09 | -0.86 | 939.4913 | 940.3826 | 932.2921 | 0 |
| 1780001940 | 941.097 | 14.74 | 1.59 | 928.7213 | 941.3027 | 928.4128 | 0 |
| 1779915540 | 926.3613 | -7.19 | -0.77 | 934.349 | 936.8516 | 925.71 | 0 |
| 1779829140 | 933.5502 | -0.92 | -0.10 | 936.6356 | 937.047 | 932.2818 | 0 |
| 1779483540 | 934.4683 | 6.87 | 0.74 | 935.0854 | 938.0336 | 930.2859 | 0 |
| 1779397140 | 927.5934 | -8.2 | -0.88 | 925.3308 | 928.7247 | 922.2112 | 0 |
| 1779310740 | 935.7909 | 13.94 | 1.51 | 923.1752 | 936.7165 | 921.4405 | 0 |
| 1779224340 | 921.8485 | -9.71 | -1.04 | 927.0936 | 929.7333 | 917.3918 | 0 |
| 1779137940 | 931.5564 | 3.71 | 0.40 | 924.7 | 933.3048 | 920.4834 | 0 |
| 1778878740 | 927.845 | -30.36 | -3.17 | 935.0442 | 939.8951 | 923.0113 | 0 |
| 1778792340 | 958.2029 | -8.8 | -0.91 | 955.5632 | 965.0593 | 954.192 | 0 |
| 1778705940 | 967.0003 | 4.07 | 0.42 | 968.0631 | 971.5255 | 964.4292 | 0 |
| 1778619540 | 962.9274 | 12.54 | 1.32 | 952.1972 | 966.9384 | 951.7172 | 0 |
| 1778533140 | 950.3893 | 21.55 | 2.32 | 931.5 | 957.0057 | 931.4315 | 0 |
| 1778273940 | 928.8358 | 16.12 | 1.77 | 930.0357 | 931.5441 | 923.6592 | 0 |
| 1778187540 | 912.7206 | -3.36 | -0.37 | 917.9657 | 920.8797 | 912.5492 | 0 |
| 1778101140 | 916.0836 | 21.14 | 2.36 | 907.3761 | 921.3288 | 906.5876 | 0 |
| 1778014740 | 894.9421 | 5.62 | 0.63 | 889.4913 | 900.0843 | 882.1947 | 0 |
| 1777928340 | 889.3198 | 1.65 | 0.19 | 889.3198 | 889.3198 | 889.3198 | 0 |
| 1777669140 | 887.673 | -3.82 | -0.43 | 893.4666 | 895.0435 | 886.8159 | 0 |
| 1777582740 | 891.4899 | 3.31 | 0.37 | 892.5183 | 899.7518 | 886.6219 | 0 |
| 1777496340 | 888.1776 | -4.08 | -0.46 | 895.9253 | 899.0449 | 887.6634 | 0 |
| 1777409940 | 892.2599 | -19.09 | -2.09 | 893.9397 | 895.6195 | 891.4371 | 0 |
| 1777323600 | 911.3486 | 0 | 0.00 | 911.3486 | 911.3486 | 911.3486 | 0 |
| 1777064400 | 911.3486 | 0 | 0.00 | 911.3486 | 911.3486 | 911.3486 | 0 |
| 1776978000 | 911.3486 | -11.75 | -1.27 | 910.0802 | 920.4676 | 907.6805 | 0 |
| 1776891600 | 923.1032 | 21.31 | 2.36 | 912.0644 | 923.1032 | 909.1848 | 0 |
| 1776805200 | 901.7902 | -6.55 | -0.72 | 914.905 | 914.905 | 901.6188 | 0 |
| 1776718800 | 908.3373 | -6.57 | -0.72 | 914.905 | 914.905 | 905.0812 | 0 |
| 1776459600 | 914.905 | 6.96 | 0.77 | 907.7059 | 917.0305 | 905.0319 | 0 |
| 1776373200 | 907.9458 | -2.21 | -0.24 | 911.5489 | 916.5848 | 903.8663 | 0 |
| 1776286800 | 910.1522 | -1.4 | -0.15 | 911.5489 | 914.1632 | 906.9983 | 0 |
| 1776200400 | 911.5489 | 11.98 | 1.33 | 902.807 | 911.9602 | 900.9901 | 0 |
| 1776114000 | 899.5734 | 20.42 | 2.32 | 884.1809 | 899.7105 | 881.4726 | 0 |
| 1775854800 | 879.1521 | 10.6 | 1.22 | 871.3016 | 884.8086 | 868.6962 | 0 |
| 1775768400 | 868.5513 | -3.33 | -0.38 | 862.6891 | 869.614 | 857.9582 | 0 |
| 1775682000 | 871.8804 | 29.15 | 3.46 | 869.6178 | 872.7032 | 865.3326 | 0 |
| 1775595600 | 842.7302 | -3.15 | -0.37 | 850.0322 | 852.0206 | 840.4676 | 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。
