Hot Features
プレミアム
DJ Commodity Index Lead TR (DJCIILT)
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 | 433.3051 | 5.1 | 1.19 | 432.5567 | 434.6949 | 429.3493 | 0 |
| 1732226400 | 428.2038 | -1.61 | -0.38 | 427.6693 | 429.8073 | 423.1795 | 0 |
| 1732140000 | 429.8162 | 2.43 | 0.57 | 432.9159 | 436.2294 | 429.8162 | 0 |
| 1732053600 | 427.3884 | 2.33 | 0.55 | 425.8922 | 428.7777 | 420.976 | 0 |
| 1731967200 | 425.0552 | 9.73 | 2.34 | 422.2768 | 425.0552 | 415.0104 | 0 |
| 1731708000 | 415.3246 | -2.21 | -0.53 | 417.7814 | 424.4043 | 415.3246 | 0 |
| 1731621600 | 417.5354 | -9.76 | -2.28 | 420.0988 | 424.4245 | 416.681 | 0 |
| 1731535200 | 427.2904 | -4.37 | -1.01 | 428.0389 | 429.9635 | 425.9005 | 0 |
| 1731448800 | 431.6595 | 1.98 | 0.46 | 431.0174 | 433.3719 | 429.8402 | 0 |
| 1731362400 | 429.6798 | -0.08 | -0.02 | 430.3225 | 433.0002 | 428.3945 | 0 |
| 1731103200 | 429.762 | -2.55 | -0.59 | 433.7283 | 434.4787 | 429.6548 | 0 |
| 1731016800 | 432.3145 | -1.9 | -0.44 | 435.6412 | 437.6802 | 432.2072 | 0 |
| 1730930400 | 434.2181 | 3.4 | 0.79 | 430.248 | 435.1838 | 427.3509 | 0 |
| 1730844000 | 430.8212 | -2.35 | -0.54 | 432.7523 | 435.0053 | 429.4264 | 0 |
| 1730757600 | 433.1707 | -0.85 | -0.19 | 436.3888 | 437.3543 | 431.6259 | 0 |
| 1730494800 | 434.0157 | 2.3 | 0.53 | 435.1952 | 440.5568 | 433.9085 | 0 |
| 1730408400 | 431.7118 | 6.03 | 1.42 | 425.0643 | 431.8191 | 423.5632 | 0 |
| 1730322000 | 425.6821 | -1.02 | -0.24 | 428.3622 | 431.1496 | 425.4677 | 0 |
| 1730235600 | 426.7006 | -5.48 | -1.27 | 428.7373 | 430.1308 | 424.3424 | 0 |
| 1730149200 | 432.1818 | -3.75 | -0.86 | 434.3254 | 434.3254 | 430.5742 | 0 |
| 1729890000 | 435.929 | -5.07 | -1.15 | 438.3932 | 439.4645 | 435.179 | 0 |
| 1729803600 | 441.001 | 2.81 | 0.64 | 442.1794 | 443.6791 | 439.3941 | 0 |
| 1729717200 | 438.1863 | -3.81 | -0.86 | 439.9001 | 441.7209 | 437.1152 | 0 |
| 1729630800 | 441.9952 | 4.46 | 1.02 | 440.2816 | 444.3513 | 437.7113 | 0 |
| 1729544400 | 437.5384 | -3.52 | -0.80 | 441.9288 | 442.5713 | 436.7888 | 0 |
| 1729285200 | 441.0551 | 0.07 | 0.02 | 441.0551 | 443.4101 | 439.6636 | 0 |
| 1729198800 | 440.9824 | -2.65 | -0.60 | 441.4105 | 443.23 | 440.0191 | 0 |
| 1729112400 | 443.6343 | 0.46 | 0.10 | 445.2395 | 448.9851 | 442.6711 | 0 |
| 1729026000 | 443.176 | 2.59 | 0.59 | 433.6528 | 443.604 | 432.9038 | 0 |
| 1728939600 | 440.5819 | -5.89 | -1.32 | 439.726 | 441.4378 | 435.3394 | 0 |
| 1728680400 | 446.4669 | 6.08 | 1.38 | 442.2893 | 446.574 | 442.1822 | 0 |
| 1728594000 | 440.3867 | -1.49 | -0.34 | 439.3139 | 441.4594 | 435.1302 | 0 |
| 1728507600 | 441.8813 | -7.2 | -1.60 | 443.6003 | 444.1374 | 435.9724 | 0 |
| 1728421200 | 449.0783 | -8.26 | -1.81 | 448.7556 | 450.1541 | 443.9145 | 0 |
| 1728334800 | 457.3421 | -1.92 | -0.42 | 461.2203 | 462.513 | 457.2344 | 0 |
| 1728075600 | 459.2653 | 1.64 | 0.36 | 459.8037 | 460.2344 | 455.0655 | 0 |
| 1727989200 | 457.6247 | -0.06 | -0.01 | 456.1173 | 457.7324 | 452.0257 | 0 |
| 1727902800 | 457.6813 | 8.14 | 1.81 | 453.1596 | 460.1575 | 452.6213 | 0 |
| 1727816400 | 449.5374 | -0.97 | -0.22 | 452.0132 | 453.305 | 448.7838 | 0 |
| 1727730000 | 450.512 | -0.18 | -0.04 | 455.2478 | 456.5394 | 447.283 | 0 |
| 1727470800 | 450.6957 | -6.84 | -1.50 | 453.9234 | 457.1512 | 450.6957 | 0 |
| 1727384400 | 457.5385 | 7.76 | 1.73 | 453.6657 | 459.6901 | 453.1278 | 0 |
| 1727298000 | 449.7768 | 4.62 | 1.04 | 441.0641 | 449.7768 | 440.8489 | 0 |
| 1727211600 | 445.1531 | 5.06 | 1.15 | 441.7115 | 447.8419 | 441.7115 | 0 |
| 1727125200 | 440.0897 | 2.59 | 0.59 | 438.6918 | 442.9932 | 436.9712 | 0 |
| 1726866000 | 437.5045 | -8.64 | -1.94 | 447.9314 | 448.7268 | 437.182 | 0 |
| 1726779600 | 446.1436 | 9.03 | 2.07 | 441.1996 | 448.2932 | 440.7697 | 0 |
| 1726693200 | 437.1132 | 6.77 | 1.57 | 430.4504 | 437.3282 | 428.4085 | 0 |
| 1726606800 | 430.3481 | -5.18 | -1.19 | 438.4069 | 439.4814 | 429.4885 | 0 |
| 1726520400 | 435.5253 | -2.12 | -0.48 | 438.5335 | 442.0789 | 433.0543 | 0 |
| 1726261200 | 437.6422 | 4.19 | 0.97 | 436.997 | 438.7176 | 431.19 | 0 |
| 1726174800 | 433.4475 | 7.44 | 1.75 | 434.955 | 436.4624 | 433.0168 | 0 |
| 1726088400 | 426.0076 | 8.52 | 2.04 | 425.4685 | 428.2717 | 424.0669 | 0 |
| 1726002000 | 417.492 | -0.27 | -0.06 | 419.5432 | 420.7308 | 417.492 | 0 |
| 1725915600 | 417.7612 | -2.78 | -0.66 | 419.4909 | 423.1665 | 416.2477 | 0 |
| 1725656400 | 420.5414 | -5.15 | -1.21 | 425.5122 | 427.2412 | 419.3528 | 0 |
| 1725570000 | 425.6887 | -6.9 | -1.59 | 427.4174 | 431.8472 | 425.6887 | 0 |
| 1725483600 | 432.5867 | -9.18 | -2.08 | 437.448 | 438.9604 | 432.3274 | 0 |
| 1725397200 | 441.7683 | 0.5 | 0.11 | 441.9844 | 441.9844 | 435.5035 | 0 |
| 1725051600 | 441.2633 | 4.71 | 1.08 | 439.428 | 443.3144 | 437.3769 | 0 |
| 1724965200 | 436.5583 | -8.17 | -1.84 | 443.2505 | 443.7902 | 435.0471 | 0 |
| 1724878800 | 444.73 | -12.01 | -2.63 | 450.342 | 451.2054 | 444.73 | 0 |
| 1724792400 | 456.7388 | 1.36 | 0.30 | 453.9332 | 457.3863 | 452.2066 | 0 |
| 1724706000 | 455.3805 | 0.59 | 0.13 | 455.3805 | 455.3805 | 455.3805 | 0 |
| 1724446800 | 454.7928 | 13.25 | 3.00 | 449.0768 | 456.734 | 448.3218 | 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
