Hot Features
プレミアム
DJ Commodity Index Copper TR (DJCIICT)
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 |
|---|---|---|---|---|---|---|---|
| 1781816340 | 1557.0196 | -14.49 | -0.92 | 1561.741 | 1566.8037 | 1551.1036 | 0 |
| 1781729940 | 1571.509 | 4.05 | 0.26 | 1571.2246 | 1573.8979 | 1566.2762 | 0 |
| 1781643540 | 1567.4626 | 0.32 | 0.02 | 1552.5619 | 1570.7044 | 1550.6283 | 0 |
| 1781557140 | 1567.1401 | 8.17 | 0.52 | 1568.3343 | 1571.5757 | 1559.2356 | 0 |
| 1781297940 | 1558.9729 | 30.15 | 1.97 | 1552.2077 | 1562.6113 | 1548.0009 | 0 |
| 1781211540 | 1528.8264 | -1.17 | -0.08 | 1526.78 | 1536.8984 | 1520.352 | 0 |
| 1781125140 | 1530.0012 | -10.37 | -0.67 | 1540.2331 | 1546.3722 | 1522.7252 | 0 |
| 1781038740 | 1540.3755 | -5.43 | -0.35 | 1554.4725 | 1570.1611 | 1536.6239 | 0 |
| 1780952340 | 1545.8083 | 9.38 | 0.61 | 1540.5224 | 1554.9025 | 1539.954 | 0 |
| 1780693140 | 1536.4238 | -44.22 | -2.80 | 1559.0399 | 1569.0979 | 1534.6622 | 0 |
| 1780606740 | 1580.6461 | 11.9 | 0.76 | 1563.5437 | 1587.1235 | 1561.4414 | 0 |
| 1780520340 | 1568.7439 | -22.63 | -1.42 | 1580.4474 | 1589.3101 | 1568.0622 | 0 |
| 1780433940 | 1591.3713 | 20.22 | 1.29 | 1588.3605 | 1596.8816 | 1584.7817 | 0 |
| 1780347540 | 1571.1465 | 25.54 | 1.65 | 1554.4468 | 1577.1107 | 1554.0492 | 0 |
| 1780088340 | 1545.6017 | -13.24 | -0.85 | 1556.334 | 1557.8104 | 1544.4093 | 0 |
| 1780001940 | 1558.8376 | 24.56 | 1.60 | 1538.3404 | 1559.1783 | 1537.8294 | 0 |
| 1779915540 | 1534.2783 | -11.75 | -0.76 | 1547.5064 | 1551.6509 | 1533.1996 | 0 |
| 1779829140 | 1546.0284 | -0.9 | -0.06 | 1551.1374 | 1551.8187 | 1543.928 | 0 |
| 1779483540 | 1546.9272 | 11.53 | 0.75 | 1547.7784 | 1552.8287 | 1540.0044 | 0 |
| 1779397140 | 1535.3933 | -13.41 | -0.87 | 1531.6485 | 1537.2657 | 1526.4853 | 0 |
| 1779310740 | 1548.8047 | 23.23 | 1.52 | 1527.9268 | 1550.3364 | 1525.0561 | 0 |
| 1779224340 | 1525.5776 | -15.91 | -1.03 | 1534.2569 | 1538.625 | 1518.203 | 0 |
| 1779137940 | 1541.4867 | 6.6 | 0.43 | 1530.1423 | 1544.3795 | 1523.1655 | 0 |
| 1778878740 | 1534.8818 | -50.05 | -3.16 | 1546.7898 | 1554.8135 | 1526.8865 | 0 |
| 1778792340 | 1584.9367 | -14.28 | -0.89 | 1580.5709 | 1596.2765 | 1578.3029 | 0 |
| 1778705940 | 1599.2189 | 6.5 | 0.41 | 1600.9766 | 1606.7032 | 1594.9664 | 0 |
| 1778619540 | 1592.7221 | 20.8 | 1.32 | 1574.9736 | 1599.3566 | 1574.1797 | 0 |
| 1778533140 | 1571.9188 | 35.82 | 2.33 | 1540.6739 | 1582.8631 | 1540.5604 | 0 |
| 1778273940 | 1536.0962 | 26.54 | 1.76 | 1538.0807 | 1540.5755 | 1527.5345 | 0 |
| 1778187540 | 1509.5528 | -5.71 | -0.38 | 1518.2286 | 1523.0485 | 1509.2693 | 0 |
| 1778101140 | 1515.2666 | 35.12 | 2.37 | 1500.8651 | 1523.9414 | 1499.561 | 0 |
| 1778014740 | 1480.1509 | 9.45 | 0.64 | 1471.1366 | 1488.6548 | 1459.07 | 0 |
| 1777928340 | 1470.7049 | 3.16 | 0.22 | 1470.7049 | 1470.705 | 1470.7049 | 0 |
| 1777669140 | 1467.5401 | -6.16 | -0.42 | 1477.0607 | 1479.7242 | 1466.1233 | 0 |
| 1777582740 | 1473.7023 | 5.62 | 0.38 | 1475.4023 | 1487.3586 | 1465.656 | 0 |
| 1777496340 | 1468.08 | -6.6 | -0.45 | 1480.885 | 1486.041 | 1467.2301 | 0 |
| 1777409940 | 1474.6795 | -30.79 | -2.05 | 1477.9087 | 1480.2315 | 1473.3198 | 0 |
| 1777323600 | 1505.4677 | 0 | 0.00 | 1505.4677 | 1505.4677 | 1505.4677 | 0 |
| 1777064400 | 1505.4677 | 0 | 0.00 | 1505.4677 | 1505.4677 | 1505.4677 | 0 |
| 1776978000 | 1505.4677 | -19.26 | -1.26 | 1503.3726 | 1520.5299 | 1499.4088 | 0 |
| 1776891600 | 1524.7301 | 35.35 | 2.37 | 1506.4988 | 1524.7301 | 1501.7428 | 0 |
| 1776805200 | 1489.3804 | -10.66 | -0.71 | 1501.3824 | 1508.9686 | 1489.0972 | 0 |
| 1776718800 | 1500.0414 | -10.39 | -0.69 | 1500.098 | 1508.7023 | 1495.1165 | 0 |
| 1776459600 | 1510.4284 | 11.64 | 0.78 | 1496.111 | 1513.9369 | 1494.1303 | 0 |
| 1776373200 | 1498.7893 | -3.49 | -0.23 | 1507.3337 | 1507.4469 | 1492.0558 | 0 |
| 1776286800 | 1502.2795 | -1.99 | -0.13 | 1505.2782 | 1508.2769 | 1497.0743 | 0 |
| 1776200400 | 1504.2659 | 19.29 | 1.30 | 1489.8371 | 1504.945 | 1486.8382 | 0 |
| 1776114000 | 1484.9771 | 34.4 | 2.37 | 1459.5661 | 1485.2035 | 1455.0951 | 0 |
| 1775854800 | 1450.5789 | 16.87 | 1.18 | 1437.6204 | 1459.9158 | 1433.3198 | 0 |
| 1775768400 | 1433.7139 | -6.2 | -0.43 | 1424.0334 | 1435.4688 | 1416.2212 | 0 |
| 1775682000 | 1439.9124 | 47.74 | 3.43 | 1436.1746 | 1441.2716 | 1429.0954 | 0 |
| 1775595600 | 1392.175 | -5.07 | -0.36 | 1404.2366 | 1407.521 | 1388.4377 | 0 |
| 1775509200 | 1397.2435 | 4.05 | 0.29 | 1397.2435 | 1397.2435 | 1397.243 | 0 |
| 1775163600 | 1393.196 | -16.23 | -1.15 | 1389.6869 | 1401.2331 | 1379.0465 | 0 |
| 1775077200 | 1409.4212 | 9.79 | 0.70 | 1409.7607 | 1411.4019 | 1393.9147 | 0 |
| 1774990800 | 1399.6266 | 23.72 | 1.72 | 1381.6885 | 1402.8521 | 1376.4258 | 0 |
| 1774904400 | 1375.9114 | 2.19 | 0.16 | 1377.6088 | 1387.7369 | 1373.7612 | 0 |
| 1774645200 | 1373.7222 | 0.7 | 0.05 | 1382.7726 | 1384.017 | 1368.179 | 0 |
| 1774558800 | 1373.0218 | -19.26 | -1.38 | 1378.1121 | 1388.2926 | 1370.4201 | 0 |
| 1774472400 | 1392.2814 | 29.6 | 2.17 | 1379.4439 | 1397.5972 | 1378.4825 | 0 |
| 1774386000 | 1362.6836 | -11.14 | -0.81 | 1358.3295 | 1373.2579 | 1350.6956 | 0 |
| 1774299600 | 1373.8218 | 31.14 | 2.32 | 1321.8602 | 1399.3786 | 1321.012 | 0 |
| 1774040400 | 1342.686 | -26.16 | -1.91 | 1377.6745 | 1382.9878 | 1339.5771 | 0 |
| 1773954000 | 1368.8416 | -29.27 | -2.09 | 1371.9501 | 1379.8062 | 1327.5266 | 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。
