Hot Features
プレミアム
DJ Commodity Index Inverse North American Copper TR (DJCIIHGT)
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 | 4.3622 | -0.06 | -1.37 | 4.3694 | 4.4155 | 4.3543 | 0 |
| 1783025940 | 4.423 | 0.01 | 0.30 | 4.4483 | 4.4483 | 4.3738 | 0 |
| 1782939540 | 4.4096 | 0.05 | 1.25 | 4.4249 | 4.4719 | 4.3682 | 0 |
| 1782853140 | 4.3552 | -0.06 | -1.35 | 4.3416 | 4.3796 | 4.3065 | 0 |
| 1782766740 | 4.415 | 0.03 | 0.63 | 4.3829 | 4.4391 | 4.3783 | 0 |
| 1782507540 | 4.3872 | -0.05 | -1.10 | 4.4786 | 4.4801 | 4.3615 | 0 |
| 1782421140 | 4.4358 | -0.11 | -2.47 | 4.5086 | 4.5123 | 4.4249 | 0 |
| 1782334740 | 4.5481 | 0.16 | 3.67 | 4.4029 | 4.5484 | 4.3916 | 0 |
| 1782248340 | 4.3873 | 0.14 | 3.24 | 4.3400999 | 4.3936 | 4.3365 | 0 |
| 1782161940 | 4.2496 | 0.02 | 0.53 | 4.2476 | 4.2617 | 4.2217 | 0 |
| 1781816340 | 4.2272999 | 0.07 | 1.57 | 4.2089 | 4.2514 | 4.1908 | 0 |
| 1781729940 | 4.1618 | 0 | 0.00 | 4.1352 | 4.1824 | 4.1261 | 0 |
| 1781643540 | 4.1617 | 0 | 0.07 | 4.1925 | 4.1985 | 4.1338 | 0 |
| 1781557140 | 4.1586999 | -0.04 | -0.87 | 4.1394 | 4.1749 | 4.1394 | 0 |
| 1781297940 | 4.1952999 | -0.09 | -2.19 | 4.2426 | 4.2508 | 4.1868 | 0 |
| 1781211540 | 4.2892 | -0.04 | -0.86 | 4.3381 | 4.3598 | 4.2863 | 0 |
| 1781125140 | 4.3262 | 0.06 | 1.32 | 4.2855 | 4.3407 | 4.2649 | 0 |
| 1781038740 | 4.2698 | 0.01 | 0.21 | 4.2436999 | 4.2935 | 4.1806 | 0 |
| 1780952340 | 4.261 | -0.04 | -0.93 | 4.2986 | 4.2986 | 4.2245 | 0 |
| 1780693140 | 4.3011 | 0.16 | 3.95 | 4.2266 | 4.3099 | 4.1848 | 0 |
| 1780606740 | 4.1375 | -0.03 | -0.62 | 4.1914999 | 4.1988 | 4.1231 | 0 |
| 1780520340 | 4.1632999 | 0.1 | 2.43 | 4.1062 | 4.1645 | 4.0834 | 0 |
| 1780433940 | 4.0645 | -0.07 | -1.66 | 4.0787 | 4.0986 | 4.0415 | 0 |
| 1780347540 | 4.1329 | -0.11 | -2.55 | 4.2026 | 4.2039 | 4.1137 | 0 |
| 1780088340 | 4.2411 | 0.03 | 0.60 | 4.2198 | 4.2513 | 4.2083 | 0 |
| 1780001940 | 4.2158 | -0.07 | -1.67 | 4.2926 | 4.2933 | 4.2117 | 0 |
| 1779915540 | 4.2872 | 0.05 | 1.25 | 4.2385 | 4.2897999 | 4.223 | 0 |
| 1779829140 | 4.2341 | 0 | 0.07 | 4.2311 | 4.2564 | 4.2238 | 0 |
| 1779483540 | 4.2311 | -0.04 | -0.91 | 4.2502 | 4.2798999 | 4.2311 | 0 |
| 1779397140 | 4.2699999 | -0.01 | -0.15 | 4.3308 | 4.3379 | 4.2695999 | 0 |
| 1779310740 | 4.2766 | -0.09 | -1.97 | 4.354 | 4.3568 | 4.2661 | 0 |
| 1779224340 | 4.3624 | 0.07 | 1.66 | 4.322 | 4.3939 | 4.3074 | 0 |
| 1779137940 | 4.291 | -0.01 | -0.18 | 4.3303 | 4.3511 | 4.2787 | 0 |
| 1778878740 | 4.2986 | 0.19 | 4.54 | 4.2545 | 4.3166 | 4.2514 | 0 |
| 1778792340 | 4.112 | 0.04 | 1.06 | 4.1308999 | 4.133 | 4.0822 | 0 |
| 1778705940 | 4.069 | -0.06 | -1.41 | 4.0963 | 4.1091 | 4.0435 | 0 |
| 1778619540 | 4.1271 | -0.08 | -1.82 | 4.2006 | 4.2042 | 4.1247999 | 0 |
| 1778533140 | 4.2035 | -0.1 | -2.39 | 4.3008 | 4.3028 | 4.1703 | 0 |
| 1778273940 | 4.3064 | -0.11 | -2.46 | 4.311 | 4.342 | 4.3042 | 0 |
| 1778187540 | 4.4151999 | 0.02 | 0.40 | 4.3765 | 4.4191 | 4.3513 | 0 |
| 1778101140 | 4.3978 | -0.15 | -3.21 | 4.4711999 | 4.4746 | 4.3683 | 0 |
| 1778014740 | 4.5438 | -0.1 | -2.05 | 4.5772 | 4.5883 | 4.5163 | 0 |
| 1777928340 | 4.6391 | 0.09 | 2.04 | 4.5601 | 4.6737 | 4.5506 | 0 |
| 1777669140 | 4.5462 | -0 | -0.05 | 4.5287 | 4.5659 | 4.5192 | 0 |
| 1777582740 | 4.5483 | -0.04 | -0.80 | 4.5692 | 4.5785 | 4.5225 | 0 |
| 1777496340 | 4.585 | 0.03 | 0.66 | 4.5404 | 4.5907 | 4.5225 | 0 |
| 1777409940 | 4.5548 | 0.09 | 2.13 | 4.5489 | 4.5644 | 4.5401 | 0 |
| 1777323600 | 4.4599 | 0 | 0.00 | 4.4599 | 4.4599 | 4.4599 | 0 |
| 1777064400 | 4.4599 | 0 | 0.00 | 4.4599 | 4.4599 | 4.4599 | 0 |
| 1776978000 | 4.4599 | 0.07 | 1.70 | 4.4567 | 4.4748 | 4.4105 | 0 |
| 1776891600 | 4.3855 | -0.11 | -2.45 | 4.4435 | 4.4557 | 4.3855 | 0 |
| 1776805200 | 4.4955999 | 0.03 | 0.71 | 4.4683 | 4.5 | 4.4368999 | 0 |
| 1776718800 | 4.464 | 0.05 | 1.12 | 4.4604 | 4.4808 | 4.4362 | 0 |
| 1776459600 | 4.4146 | -0.02 | -0.46 | 4.4583 | 4.4666 | 4.3983 | 0 |
| 1776373200 | 4.4351 | 0.01 | 0.26 | 4.4099 | 4.4545 | 4.4092 | 0 |
| 1776286800 | 4.4238 | -0 | -0.02 | 4.4192 | 4.4422 | 4.4116 | 0 |
| 1776200400 | 4.4249 | -0.05 | -1.16 | 4.4722 | 4.479 | 4.4187 | 0 |
| 1776114000 | 4.4767 | -0.11 | -2.40 | 4.5915 | 4.6081 | 4.4709 | 0 |
| 1775854800 | 4.5867 | -0.08 | -1.81 | 4.6466 | 4.6687 | 4.5364 | 0 |
| 1775768400 | 4.6711 | 0 | 0.07 | 4.712 | 4.7329 | 4.6683 | 0 |
| 1775682000 | 4.6677 | -0.19 | -4.00 | 4.6855 | 4.7126 | 4.6585 | 0 |
| 1775595600 | 4.8623 | 0.05 | 0.98 | 4.8017 | 4.867 | 4.7866 | 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。
