Hot Features
プレミアム
DJ Commodity Index Copper TR (DJCIICT)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 971.969 | 8.2 | 0.85 | 970.9337 | 972.187 | 964.5583 | 0 |
| 1734645600 | 963.7661 | -17.36 | -1.77 | 968.3972 | 970.9035 | 962.0771 | 0 |
| 1734559200 | 981.1247 | 4.44 | 0.45 | 975.677 | 982.5956 | 972.9314 | 0 |
| 1734472800 | 976.6833 | -8.22 | -0.83 | 979.5158 | 979.5158 | 973.0883 | 0 |
| 1734386400 | 984.907 | 1.19 | 0.12 | 983.5454 | 989.4275 | 981.0945 | 0 |
| 1734127200 | 983.7126 | -2.41 | -0.24 | 986.7615 | 989.3749 | 981.0993 | 0 |
| 1734040800 | 986.1232 | -10.97 | -1.10 | 1003.1798 | 1003.8883 | 985.2513 | 0 |
| 1733954400 | 997.0902 | -6.03 | -0.60 | 999.9264 | 1002.9262 | 994.7449 | 0 |
| 1733868000 | 1003.1192 | 0.25 | 0.02 | 996.7324 | 1004.0472 | 995.6407 | 0 |
| 1733781600 | 1002.8694 | 13.98 | 1.41 | 1000.9573 | 1006.4204 | 999.5369 | 0 |
| 1733522400 | 988.8886 | 2.62 | 0.27 | 991.1844 | 997.1426 | 987.3034 | 0 |
| 1733436000 | 986.2726 | -1.56 | -0.16 | 992.9406 | 993.5964 | 984.4143 | 0 |
| 1733349600 | 987.8302 | -1.53 | -0.15 | 990.8359 | 991.6556 | 982.7479 | 0 |
| 1733263200 | 989.3557 | 11.62 | 1.19 | 986.2958 | 994.2189 | 981.4873 | 0 |
| 1733176800 | 977.7356 | -1.5 | -0.15 | 969.8135 | 980.3581 | 968.8847 | 0 |
| 1732917600 | 979.2363 | 0.92 | 0.09 | 981.2571 | 981.2571 | 975.9048 | 0 |
| 1732744800 | 978.3133 | 3.89 | 0.40 | 983.2821 | 985.0839 | 976.7299 | 0 |
| 1732658400 | 974.4278 | -7 | -0.71 | 976.9392 | 985.8381 | 972.517 | 0 |
| 1732572000 | 981.4303 | 5.88 | 0.60 | 982.1946 | 987.2713 | 980.5023 | 0 |
| 1732312800 | 975.5457 | -7.16 | -0.73 | 981.1661 | 982.2029 | 970.962 | 0 |
| 1732226400 | 982.7037 | -6.03 | -0.61 | 991.488 | 993.1794 | 978.3388 | 0 |
| 1732140000 | 988.7339 | -0.34 | -0.03 | 992.7709 | 994.6258 | 987.2609 | 0 |
| 1732053600 | 989.0755 | 2.8 | 0.28 | 989.2391 | 990.2755 | 980.3479 | 0 |
| 1731967200 | 986.2765 | 11.64 | 1.19 | 981.4223 | 987.8581 | 973.5684 | 0 |
| 1731708000 | 974.6385 | -3.54 | -0.36 | 979.2182 | 997.101 | 972.7302 | 0 |
| 1731621600 | 978.1815 | -2.11 | -0.22 | 964.1169 | 979.926 | 962.9176 | 0 |
| 1731535200 | 980.2895 | -10.49 | -1.06 | 989.0192 | 994.4753 | 978.7072 | 0 |
| 1731448800 | 990.7755 | -18.2 | -1.80 | 996.3453 | 1000.8775 | 988.8643 | 0 |
| 1731362400 | 1008.9804 | -16.7 | -1.63 | 1023.9546 | 1029.3104 | 1008.9804 | 0 |
| 1731103200 | 1025.6791 | -24.85 | -2.37 | 1035.5216 | 1043.833 | 1022.2342 | 0 |
| 1731016800 | 1050.5256 | 38.61 | 3.82 | 1034.7661 | 1052.4409 | 1030.9357 | 0 |
| 1730930400 | 1011.9143 | -48.19 | -4.55 | 1041.1313 | 1045.0159 | 1011.4219 | 0 |
| 1730844000 | 1060.1069 | 5.81 | 0.55 | 1055.9492 | 1064.374 | 1055.1833 | 0 |
| 1730757600 | 1054.2923 | 14.82 | 1.43 | 1054.347 | 1057.5196 | 1046.5248 | 0 |
| 1730494800 | 1039.477 | 3.42 | 0.33 | 1035.9228 | 1047.2415 | 1035.4854 | 0 |
| 1730408400 | 1036.058 | -1.17 | -0.11 | 1037.8074 | 1041.5799 | 1032.1215 | 0 |
| 1730322000 | 1037.2293 | -0.07 | -0.01 | 1038.7599 | 1042.2585 | 1031.4347 | 0 |
| 1730235600 | 1037.2947 | -0.91 | -0.09 | 1037.1308 | 1050.5769 | 1032.3481 | 0 |
| 1730149200 | 1038.2032 | -3.19 | -0.31 | 1043.5591 | 1043.9417 | 1035.9625 | 0 |
| 1729890000 | 1041.3925 | 3.17 | 0.31 | 1034.0174 | 1044.6159 | 1031.2312 | 0 |
| 1729803600 | 1038.2188 | 4.14 | 0.40 | 1048.5974 | 1048.9251 | 1032.4286 | 0 |
| 1729717200 | 1034.0744 | -10.29 | -0.99 | 1036.9145 | 1042.7039 | 1028.6672 | 0 |
| 1729630800 | 1044.3671 | 2.82 | 0.27 | 1048.2991 | 1049.85 | 1042.0734 | 0 |
| 1729544400 | 1041.5501 | -5.42 | -0.52 | 1056.7845 | 1061.0436 | 1039.6389 | 0 |
| 1729285200 | 1046.9657 | 14.4 | 1.39 | 1048.6032 | 1050.3498 | 1041.5074 | 0 |
| 1729198800 | 1032.5689 | -10.32 | -0.99 | 1029.4581 | 1037.3716 | 1026.0744 | 0 |
| 1729112400 | 1042.8903 | 6.09 | 0.59 | 1042.5628 | 1048.1835 | 1038.6884 | 0 |
| 1729026000 | 1036.7965 | -13.81 | -1.31 | 1037.1239 | 1043.9987 | 1035.3779 | 0 |
| 1728939600 | 1050.6054 | -15.39 | -1.44 | 1059.0615 | 1062.3348 | 1047.1139 | 0 |
| 1728680400 | 1065.9976 | 9.79 | 0.93 | 1056.7725 | 1067.5806 | 1055.6808 | 0 |
| 1728594000 | 1056.2091 | 5.86 | 0.56 | 1053.4774 | 1060.0334 | 1045.9927 | 0 |
| 1728507600 | 1050.3522 | -9.41 | -0.89 | 1060.9601 | 1068.6972 | 1044.3922 | 0 |
| 1728421200 | 1059.7643 | -23.18 | -2.14 | 1057.1922 | 1067.2618 | 1055.7146 | 0 |
| 1728334800 | 1082.9432 | -0.36 | -0.03 | 1082.9432 | 1086.8869 | 1072.7004 | 0 |
| 1728075600 | 1083.3076 | 6.17 | 0.57 | 1081.0627 | 1089.3304 | 1076.1348 | 0 |
| 1727989200 | 1077.1418 | -21.4 | -1.95 | 1090.0072 | 1092.854 | 1071.4482 | 0 |
| 1727902800 | 1098.5374 | 13.02 | 1.20 | 1088.8485 | 1099.3038 | 1088.0822 | 0 |
| 1727816400 | 1085.5151 | 10.2 | 0.95 | 1074.0212 | 1090.66 | 1072.8717 | 0 |
| 1727730000 | 1075.3125 | -11.65 | -1.07 | 1091.8397 | 1101.1158 | 1068.5812 | 0 |
| 1727470800 | 1086.9641 | -11.82 | -1.08 | 1090.0275 | 1094.1851 | 1083.0254 | 0 |
| 1727384400 | 1098.7799 | 31.83 | 2.98 | 1076.6271 | 1098.8346 | 1071.7743 | 0 |
| 1727298000 | 1066.951 | -1.8 | -0.17 | 1063.9976 | 1075.5375 | 1060.0052 | 0 |
| 1727211600 | 1068.7497 | 30.82 | 2.97 | 1053.9849 | 1069.8434 | 1052.5084 | 0 |
| 1727125200 | 1037.9344 | 3.76 | 0.36 | 1026.4522 | 1041.4337 | 1025.5226 | 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
