
DJ Commodity Index Copper TR (DJCIICT)
DOWI
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 |
---|---|---|---|---|---|---|---|
1740002400 | 1025.7935 | -2.13 | -0.21 | 1028.0266 | 1036.4693 | 1025.7935 | 0 |
1739916000 | 1027.922 | 0.55 | 0.05 | 1022.8571 | 1030.5907 | 1017.4653 | 0 |
1739570400 | 1027.368 | -1.91 | -0.19 | 1045.2231 | 1051.6466 | 1025.9527 | 0 |
1739484000 | 1029.2743 | 1.05 | 0.10 | 1026.2247 | 1031.8338 | 1021.4869 | 0 |
1739397600 | 1028.2293 | 13.32 | 1.31 | 1018.1483 | 1029.2646 | 1006.596 | 0 |
1739311200 | 1014.9131 | -10.57 | -1.03 | 1017.5305 | 1018.1849 | 1010.7689 | 0 |
1739224800 | 1025.4781 | 0.95 | 0.09 | 1022.4225 | 1027.006 | 1019.1486 | 0 |
1738965600 | 1024.5239 | 16.58 | 1.65 | 1020.1567 | 1031.2384 | 1018.3553 | 0 |
1738879200 | 1007.9401 | 2.95 | 0.29 | 1011.2697 | 1013.7259 | 1004.4468 | 0 |
1738792800 | 1004.9921 | 10.02 | 1.01 | 993.6946 | 1007.6118 | 989.3831 | 0 |
1738706400 | 994.9713 | 4.9 | 0.49 | 990.2237 | 996.4993 | 987.6043 | 0 |
1738620000 | 990.0709 | 6.08 | 0.62 | 972.5013 | 990.9985 | 971.1917 | 0 |
1738360800 | 983.9882 | -3.49 | -0.35 | 983.4973 | 985.8972 | 979.57 | 0 |
1738274400 | 987.4779 | 3.72 | 0.38 | 984.1292 | 994.0007 | 983.9656 | 0 |
1738188000 | 983.7544 | 6.42 | 0.66 | 972.6298 | 985.663 | 971.321 | 0 |
1738101600 | 977.337 | -8.06 | -0.82 | 979.1909 | 981.1538 | 974.1745 | 0 |
1738015200 | 985.3939 | -19.39 | -1.93 | 993.2447 | 997.7153 | 984.9577 | 0 |
1737756000 | 1004.7854 | 2.41 | 0.24 | 1014.2685 | 1015.2495 | 1004.4584 | 0 |
1737669600 | 1002.3712 | -0.16 | -0.02 | 996.4314 | 1002.8616 | 993.7612 | 0 |
1737583200 | 1002.5304 | -5.95 | -0.59 | 1001.7131 | 1005.7996 | 999.806 | 0 |
1737496800 | 1008.4845 | 10.28 | 1.03 | 1000.6938 | 1008.8659 | 994.1016 | 0 |
1737151200 | 998.2002 | -6.59 | -0.66 | 1007.5121 | 1008.819 | 990.8488 | 0 |
1737064800 | 1004.7922 | 6 | 0.60 | 1001.6342 | 1006.589 | 1000.0552 | 0 |
1736978400 | 998.7885 | 3.85 | 0.39 | 988.7711 | 999.7684 | 986.2123 | 0 |
1736892000 | 994.9357 | 6.08 | 0.61 | 993.8461 | 995.3171 | 988.9428 | 0 |
1736805600 | 988.8596 | 1.17 | 0.12 | 991.0403 | 994.1478 | 984.7707 | 0 |
1736546400 | 987.6891 | 5.63 | 0.57 | 992.2704 | 992.9249 | 982.5625 | 0 |
1736373600 | 982.0622 | 6.77 | 0.69 | 976.5463 | 982.226 | 972.0134 | 0 |
1736287200 | 975.2947 | 0.26 | 0.03 | 979.6632 | 980.7008 | 974.8033 | 0 |
1736200800 | 975.0328 | 10.39 | 1.08 | 966.2968 | 985.516 | 963.5122 | 0 |
1735941600 | 964.6455 | 10.31 | 1.08 | 956.8405 | 966.2284 | 954.2752 | 0 |
1735855200 | 954.3338 | 0.5 | 0.05 | 955.3162 | 957.2263 | 951.5505 | 0 |
1735682400 | 953.8367 | -16.11 | -1.66 | 966.7677 | 966.8223 | 950.6721 | 0 |
1735596000 | 969.9475 | -5.08 | -0.52 | 974.3664 | 974.7483 | 967.2536 | 0 |
1735336800 | 975.027 | 2.35 | 0.24 | 972.7911 | 976.7722 | 972.4639 | 0 |
1735250400 | 972.6759 | 0.65 | 0.07 | 972.6759 | 972.6759 | 972.6759 | 0 |
1735077600 | 972.0237 | 2.45 | 0.25 | 974.5314 | 976.4395 | 970.7698 | 0 |
1734991200 | 969.5723 | -2.4 | -0.25 | 973.497 | 977.0401 | 967.3919 | 0 |
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 |
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