Hot Features
プレミアム
DJ Commodity Index Lead ER (DJCIILP)
DOWI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 261.9169 | 3.05 | 1.18 | 261.4645 | 262.75709 | 259.5255 | 0 |
| 1732226400 | 258.86489 | -1.01 | -0.39 | 258.5418 | 259.8344 | 255.8272 | 0 |
| 1732140000 | 259.8719 | 1.44 | 0.56 | 261.7462 | 263.7498 | 259.8719 | 0 |
| 1732053600 | 258.4357 | 1.38 | 0.54 | 257.53089 | 259.276 | 254.5578 | 0 |
| 1731967200 | 257.0564 | 5.79 | 2.31 | 255.376 | 257.0564 | 250.981 | 0 |
| 1731708000 | 251.2641 | -1.37 | -0.54 | 252.7506 | 256.75779 | 251.2641 | 0 |
| 1731621600 | 252.633 | -5.93 | -2.30 | 254.1842 | 256.8018 | 252.1159 | 0 |
| 1731535200 | 258.5679 | -2.68 | -1.02 | 259.0209 | 260.1857 | 257.7267 | 0 |
| 1731448800 | 261.2444 | 1.17 | 0.45 | 260.8557 | 262.28089 | 260.14319 | 0 |
| 1731362400 | 260.0784 | -0.15 | -0.06 | 260.4674 | 262.08839 | 259.3003 | 0 |
| 1731103200 | 260.225 | -1.58 | -0.60 | 262.62689 | 263.0813 | 260.1601 | 0 |
| 1731016800 | 261.8032 | -1.19 | -0.45 | 263.8181 | 265.053 | 261.7382 | 0 |
| 1730930400 | 262.9887 | 2.03 | 0.78 | 260.5839 | 263.57369 | 258.8291 | 0 |
| 1730844000 | 260.96339 | -1.46 | -0.55 | 262.1333 | 263.4982 | 260.1185 | 0 |
| 1730757600 | 262.4193 | -0.61 | -0.23 | 264.3691 | 264.9541 | 261.4834 | 0 |
| 1730494800 | 263.03019 | 1.36 | 0.52 | 263.74509 | 266.99489 | 262.9652 | 0 |
| 1730408400 | 261.6666 | 3.62 | 1.40 | 257.6369 | 261.7316 | 256.72699 | 0 |
| 1730322000 | 258.04379 | -0.65 | -0.25 | 259.6687 | 261.3585 | 257.91379 | 0 |
| 1730235600 | 258.69369 | -3.36 | -1.28 | 259.9286 | 260.7736 | 257.26389 | 0 |
| 1730149200 | 262.0501 | -2.37 | -0.90 | 263.08999 | 263.285 | 261.0752 | 0 |
| 1729890000 | 264.4224 | -3.11 | -1.16 | 265.9173 | 266.5672 | 263.9674 | 0 |
| 1729803600 | 267.533 | 1.67 | 0.63 | 268.248 | 269.1579 | 266.5581 | 0 |
| 1729717200 | 265.8587 | -2.35 | -0.87 | 266.8986 | 268.0036 | 265.2088 | 0 |
| 1729630800 | 268.2037 | 2.67 | 1.01 | 267.16379 | 269.6336 | 265.6039 | 0 |
| 1729544400 | 265.5324 | -2.24 | -0.83 | 268.1972 | 268.5871 | 265.0774 | 0 |
| 1729285200 | 267.76819 | 0.01 | 0.00 | 267.76819 | 269.1981 | 266.9233 | 0 |
| 1729198800 | 267.75779 | -1.64 | -0.61 | 268.0177 | 269.12259 | 267.1728 | 0 |
| 1729112400 | 269.4021 | 0.24 | 0.09 | 270.3771 | 272.6519 | 268.8172 | 0 |
| 1729026000 | 269.15769 | 1.54 | 0.58 | 263.3732 | 269.4177 | 262.9182 | 0 |
| 1728939600 | 267.616 | -3.68 | -1.36 | 267.096 | 268.1359 | 264.4312 | 0 |
| 1728680400 | 271.2945 | 3.66 | 1.37 | 268.951 | 271.3596 | 268.6906 | 0 |
| 1728594000 | 267.6334 | -0.94 | -0.35 | 266.9814 | 268.2855 | 264.43849 | 0 |
| 1728507600 | 268.5761 | -4.41 | -1.62 | 269.62099 | 269.9476 | 264.9842 | 0 |
| 1728421200 | 272.9857 | -5.06 | -1.82 | 272.78949 | 273.6397 | 269.8463 | 0 |
| 1728334800 | 278.0451 | -1.27 | -0.46 | 280.4031 | 281.1892 | 277.9796 | 0 |
| 1728075600 | 279.3197 | 0.96 | 0.35 | 279.64729 | 279.90929 | 276.7652 | 0 |
| 1727989200 | 278.3569 | -0.07 | -0.02 | 277.4399 | 278.4224 | 274.9508 | 0 |
| 1727902800 | 278.4263 | 4.92 | 1.80 | 275.6753 | 279.9329 | 275.34769 | 0 |
| 1727816400 | 273.5058 | -0.63 | -0.23 | 275.0124 | 275.7984 | 273.0473 | 0 |
| 1727730000 | 274.1334 | -0.22 | -0.08 | 277.40839 | 277.80149 | 272.1683 | 0 |
| 1727470800 | 274.34949 | -4.2 | -1.51 | 276.3145 | 278.2796 | 274.34949 | 0 |
| 1727384400 | 278.55079 | 4.69 | 1.71 | 276.1927 | 279.8608 | 275.8652 | 0 |
| 1727298000 | 273.8595 | 2.78 | 1.03 | 268.5538 | 273.8595 | 268.4228 | 0 |
| 1727211600 | 271.0783 | 3.05 | 1.14 | 268.98219 | 272.7158 | 268.98219 | 0 |
| 1727125200 | 268.0285 | 1.47 | 0.55 | 267.177 | 269.797 | 266.1289 | 0 |
| 1726866000 | 266.56 | -5.3 | -1.95 | 272.9137 | 273.39839 | 266.3635 | 0 |
| 1726779600 | 271.8604 | 5.47 | 2.05 | 268.8473 | 273.17039 | 268.5853 | 0 |
| 1726693200 | 266.39229 | 4.09 | 1.56 | 262.3312 | 266.5233 | 261.08659 | 0 |
| 1726606800 | 262.3037 | -3.19 | -1.20 | 267.2163 | 267.8714 | 261.7797 | 0 |
| 1726520400 | 265.495 | -1.4 | -0.52 | 267.329 | 269.49059 | 263.9884 | 0 |
| 1726261200 | 266.8951 | 2.52 | 0.95 | 266.5016 | 267.551 | 262.9597 | 0 |
| 1726174800 | 264.3728 | 4.5 | 1.73 | 265.0296 | 266.2119 | 264.1101 | 0 |
| 1726088400 | 259.86989 | 5.16 | 2.03 | 259.54109 | 261.2513 | 258.68599 | 0 |
| 1726002000 | 254.7094 | -0.2 | -0.08 | 255.8293 | 256.6857 | 254.7094 | 0 |
| 1725915600 | 254.9085 | -1.8 | -0.70 | 255.9641 | 258.2072 | 253.9849 | 0 |
| 1725656400 | 256.7122 | -3.18 | -1.22 | 259.747 | 260.8026 | 255.9865 | 0 |
| 1725570000 | 259.8908 | -4.25 | -1.61 | 260.9463 | 263.6512 | 259.8908 | 0 |
| 1725483600 | 264.1395 | -5.64 | -2.09 | 267.1083 | 268.0319 | 263.9811 | 0 |
| 1725397200 | 269.7841 | 0.16 | 0.06 | 269.916 | 269.916 | 265.9577 | 0 |
| 1725051600 | 269.6257 | 2.84 | 1.06 | 268.5042 | 270.8792 | 267.2507 | 0 |
| 1724965200 | 266.7876 | -5.03 | -1.85 | 270.8779 | 271.2078 | 265.86399 | 0 |
| 1724878800 | 271.82 | -7.38 | -2.64 | 275.2506 | 275.77839 | 271.82 | 0 |
| 1724792400 | 279.1998 | 0.79 | 0.28 | 277.4845 | 279.5956 | 276.4289 | 0 |
| 1724706000 | 278.4081 | 0.24 | 0.09 | 278.4081 | 278.4081 | 278.4081 | 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
