
DJ Commodity Index Inverse Silver TR (DJCIISIT)
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 |
---|---|---|---|---|---|---|---|
1740434400 | 4.8225 | 0.07 | 1.38 | 4.7903 | 4.8597 | 4.7602 | 0 |
1740175200 | 4.7568 | 0.05 | 1.00 | 4.7539999 | 4.7853 | 4.7088 | 0 |
1740088800 | 4.7097 | -0.05 | -1.03 | 4.6997 | 4.7355 | 4.6654 | 0 |
1740002400 | 4.7588 | 0.04 | 0.74 | 4.6998 | 4.7916999 | 4.69 | 0 |
1739916000 | 4.7238 | -0.09 | -1.88 | 4.7845 | 4.7924 | 4.7115 | 0 |
1739570400 | 4.8141999 | 0 | 0.03 | 4.6307 | 4.8178 | 4.5928 | 0 |
1739484000 | 4.8128 | 0 | 0.06 | 4.8027 | 4.8516 | 4.7875 | 0 |
1739397600 | 4.8097 | -0.06 | -1.24 | 4.8845 | 4.9375 | 4.792 | 0 |
1739311200 | 4.8699 | 0.02 | 0.50 | 4.8855 | 4.9718 | 4.8617 | 0 |
1739224800 | 4.8456 | -0.02 | -0.46 | 4.8269 | 4.8678 | 4.8025 | 0 |
1738965600 | 4.8678 | 0.05 | 1.07 | 4.8086 | 4.8722 | 4.7472 | 0 |
1738879200 | 4.8164 | 0.03 | 0.57 | 4.8656 | 4.8930999 | 4.8149 | 0 |
1738792800 | 4.789 | 0.03 | 0.56 | 4.7695 | 4.8178 | 4.7421 | 0 |
1738706400 | 4.7623 | -0.08 | -1.62 | 4.8568 | 4.8813 | 4.7407 | 0 |
1738620000 | 4.8406 | -0.03 | -0.54 | 4.9018 | 4.9192 | 4.8066 | 0 |
1738360800 | 4.867 | 0.02 | 0.50 | 4.8134 | 4.8924 | 4.8029 | 0 |
1738274400 | 4.8426 | -0.18 | -3.60 | 4.9329 | 4.9449 | 4.7938 | 0 |
1738188000 | 5.0236 | -0.07 | -1.43 | 5.093 | 5.1003999 | 4.9574999 | 0 |
1738101600 | 5.0963 | -0.07 | -1.35 | 5.2062 | 5.2105 | 5.0938 | 0 |
1738015200 | 5.1663 | 0.11 | 2.18 | 5.155 | 5.2393 | 5.0861 | 0 |
1737756000 | 5.056 | -0.05 | -1.06 | 5.0419 | 5.0683999 | 4.9723 | 0 |
1737669600 | 5.1101 | 0.1 | 1.92 | 5.0614 | 5.1692 | 5.0606 | 0 |
1737583200 | 5.0137 | 0.02 | 0.35 | 5.0002 | 5.0654 | 4.9803 | 0 |
1737496800 | 4.9962 | -0.06 | -1.21 | 5.0677 | 5.0897 | 4.9954 | 0 |
1737151200 | 5.0573 | 0.08 | 1.52 | 5.0268 | 5.0957 | 5.0096 | 0 |
1737064800 | 4.9817 | -0.02 | -0.42 | 4.9524 | 4.9833 | 4.9278 | 0 |
1736978400 | 5.0029 | -0.18 | -3.51 | 5.1425 | 5.1579 | 4.9892 | 0 |
1736892000 | 5.1847 | -0.02 | -0.40 | 5.1847 | 5.2233 | 5.1606 | 0 |
1736805600 | 5.2055999 | 0.16 | 3.11 | 5.0599 | 5.2192999 | 5.0462 | 0 |
1736546400 | 5.0485 | -0.09 | -1.79 | 5.0584 | 5.1405 | 4.9574 | 0 |
1736373600 | 5.1403 | -0.01 | -0.25 | 5.1504 | 5.1797 | 5.0875 | 0 |
1736287200 | 5.1532 | -0.02 | -0.35 | 5.1312 | 5.1616 | 5.0881999 | 0 |
1736200800 | 5.1714 | -0.07 | -1.41 | 5.2333999 | 5.2439 | 5.0981 | 0 |
1735941600 | 5.2455 | -0.03 | -0.66 | 5.2587 | 5.2596 | 5.196 | 0 |
1735855200 | 5.2802 | -0.12 | -2.22 | 5.3301 | 5.3384 | 5.2534 | 0 |
1735682400 | 5.3999 | 0.03 | 0.64 | 5.3743 | 5.4063 | 5.3561 | 0 |
1735596000 | 5.3656 | 0.1 | 1.97 | 5.2759 | 5.3919 | 5.2539 | 0 |
1735336800 | 5.2619 | 0.06 | 1.08 | 5.2123 | 5.2807 | 5.2098 | 0 |
1735250400 | 5.2058 | -0.02 | -0.31 | 5.2247 | 5.2359 | 5.18 | 0 |
1735077600 | 5.2218 | -0 | -0.02 | 5.2097 | 5.2426 | 5.2062 | 0 |
1734991200 | 5.2229 | -0.02 | -0.33 | 5.2272999 | 5.2624 | 5.2062 | 0 |
1734732000 | 5.2402 | -0.11 | -2.09 | 5.3606999 | 5.4054 | 5.2393 | 0 |
1734645600 | 5.3522 | 0.21 | 4.01 | 5.2718999 | 5.4099 | 5.2459 | 0 |
1734559200 | 5.1457 | 0.05 | 0.93 | 5.1266999 | 5.1656 | 5.1093 | 0 |
1734472800 | 5.0981 | 0.01 | 0.24 | 5.1227 | 5.1628999 | 5.0973 | 0 |
1734386400 | 5.086 | -0.01 | -0.11 | 5.077 | 5.1041 | 5.0598 | 0 |
1734127200 | 5.0916 | 0.11 | 2.14 | 5.0371 | 5.1359 | 5.0308 | 0 |
1734040800 | 4.9847 | 0.16 | 3.39 | 4.7568 | 5.0153 | 4.7516999 | 0 |
1733954400 | 4.8213 | -0.01 | -0.28 | 4.8486 | 4.8743999 | 4.777 | 0 |
1733868000 | 4.8347 | -0.03 | -0.53 | 4.8949999 | 4.8949999 | 4.8265 | 0 |
1733781600 | 4.8606 | -0.16 | -3.16 | 4.9781 | 4.9829 | 4.8003 | 0 |
1733522400 | 5.0191 | 0.01 | 0.10 | 4.9856999 | 5.0557 | 4.9682 | 0 |
1733436000 | 5.0138999 | 0.04 | 0.90 | 4.9844 | 5.0248 | 4.9603 | 0 |
1733349600 | 4.9692 | -0.06 | -1.23 | 5.0481999 | 5.0977 | 4.938 | 0 |
1733263200 | 5.0309 | -0.1 | -1.98 | 5.0534 | 5.0792 | 5.0185 | 0 |
1733176800 | 5.1326 | 0.03 | 0.61 | 5.1718 | 5.1808 | 5.0892 | 0 |
1732917600 | 5.1016 | -0.08 | -1.55 | 5.0855 | 5.1083999 | 5.049 | 0 |
1732744800 | 5.1818 | 0.04 | 0.87 | 5.0976 | 5.2001 | 5.0926 | 0 |
1732658400 | 5.1369999 | -0.02 | -0.35 | 5.1597 | 5.1698 | 5.0805999 | 0 |
1732572000 | 5.1548 | 0.16 | 3.21 | 5.0763 | 5.1838 | 5.0559 | 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