Hot Features
プレミアム
DJ Commodity Index Coffee (DJCIKC)
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 | 333.6931 | 48.57 | 17.03 | 282.68419 | 334.8663 | 282.4965 | 0 |
| 1783025940 | 285.12439 | -7.88 | -2.69 | 290.8494 | 297.2783 | 281.6049 | 0 |
| 1782939540 | 293.00799 | 9.95 | 3.51 | 278.2262 | 294.04039 | 275.6922 | 0 |
| 1782853140 | 283.0596 | 20.93 | 7.98 | 260.72269 | 283.435 | 260.3473 | 0 |
| 1782766740 | 262.1305 | 5.16 | 2.01 | 256.4054 | 262.3182 | 252.2759 | 0 |
| 1782507540 | 256.96859 | -2.39 | -0.92 | 259.4087 | 261.2389 | 253.3552 | 0 |
| 1782421140 | 259.3618 | -2.06 | -0.79 | 260.15949 | 265.5561 | 253.9653 | 0 |
| 1782334740 | 261.4266 | 2.21 | 0.85 | 258.9864 | 267.2454 | 256.687 | 0 |
| 1782248340 | 259.221 | 9.53 | 3.82 | 250.5866 | 261.4735 | 246.2224 | 0 |
| 1782161940 | 249.695 | -0.14 | -0.06 | 251.3374 | 251.9944 | 244.2046 | 0 |
| 1781816340 | 249.8358 | -6.1 | -2.38 | 255.1854 | 260.95729 | 249.1788 | 0 |
| 1781729940 | 255.9362 | -1.08 | -0.42 | 256.02999 | 257.7194 | 250.1173 | 0 |
| 1781643540 | 257.01549 | 13.56 | 5.57 | 243.2661 | 257.954 | 241.7644 | 0 |
| 1781557140 | 243.4538 | 5.54 | 2.33 | 237.8226 | 244.9554 | 237.2595 | 0 |
| 1781297940 | 237.9165 | 2.72 | 1.16 | 234.8663 | 238.6673 | 234.0216 | 0 |
| 1781211540 | 235.1947 | 5.15 | 2.24 | 229.5636 | 235.7579 | 229.5636 | 0 |
| 1781125140 | 230.0422 | 1.34 | 0.59 | 226.748 | 231.6565 | 226.748 | 0 |
| 1781038740 | 228.7001 | -0.21 | -0.09 | 228.3904 | 231.2999 | 225.7344 | 0 |
| 1780952340 | 228.9066 | -1.45 | -0.63 | 229.695 | 233.5992 | 228.2684 | 0 |
| 1780693140 | 230.3613 | -2.06 | -0.89 | 231.0652 | 233.0361 | 227.5739 | 0 |
| 1780606740 | 232.4261 | -4.74 | -2.00 | 237.5411 | 238.4796 | 231.7222 | 0 |
| 1780520340 | 237.1656 | -6.29 | -2.58 | 243.2661 | 244.3454 | 237.0718 | 0 |
| 1780433940 | 243.4538 | -0.38 | -0.15 | 244.58 | 246.1286 | 242.2806 | 0 |
| 1780347540 | 243.8292 | -5.58 | -2.24 | 249.2726 | 252.7452 | 243.6415 | 0 |
| 1780088340 | 249.4134 | -7.6 | -2.96 | 257.3909 | 257.7194 | 249.038 | 0 |
| 1780001940 | 257.01549 | 2.49 | 0.98 | 253.2614 | 261.2389 | 253.2614 | 0 |
| 1779915540 | 254.5284 | -2.44 | -0.95 | 257.1563 | 259.7841 | 252.2759 | 0 |
| 1779829140 | 256.96859 | 1.13 | 0.44 | 255.6077 | 258.1886 | 251.6659 | 0 |
| 1779483540 | 255.8423 | -1.13 | -0.44 | 256.5931 | 257.5317 | 254.1061 | 0 |
| 1779397140 | 256.96859 | 5.4 | 2.15 | 251.8067 | 257.4378 | 250.4458 | 0 |
| 1779310740 | 251.572 | -2.16 | -0.85 | 253.5429 | 255.1854 | 248.0526 | 0 |
| 1779224340 | 253.7306 | 4.65 | 1.87 | 247.9587 | 254.2938 | 246.7386 | 0 |
| 1779137940 | 249.0849 | -0.56 | -0.23 | 250.4927 | 253.4491 | 247.3487 | 0 |
| 1778878740 | 249.6481 | -8.92 | -3.45 | 258.7518 | 259.7841 | 249.3196 | 0 |
| 1778792340 | 258.5641 | -4.46 | -1.69 | 263.4913 | 263.4913 | 257.6255 | 0 |
| 1778705940 | 263.0221 | -1.36 | -0.51 | 262.9282 | 269.0286 | 262.8344 | 0 |
| 1778619540 | 264.3829 | -0.56 | -0.21 | 264.946 | 265.4153 | 258.7987 | 0 |
| 1778533140 | 264.946 | 7.32 | 2.84 | 257.9071 | 265.3214 | 252.3698 | 0 |
| 1778273940 | 257.6255 | 2.3 | 0.90 | 256.4524 | 261.2389 | 255.7485 | 0 |
| 1778187540 | 255.3261 | -11.31 | -4.24 | 266.4008 | 266.7292 | 254.6692 | 0 |
| 1778101140 | 266.6354 | -5.3 | -1.95 | 271.9381 | 275.2229 | 265.6969 | 0 |
| 1778014740 | 271.9381 | 3.1 | 1.15 | 267.9493 | 278.9301 | 267.9493 | 0 |
| 1777928340 | 268.84089 | -1.03 | -0.38 | 268.794 | 273.2051 | 267.33929 | 0 |
| 1777669140 | 269.87329 | 2.21 | 0.82 | 267.9962 | 269.9202 | 264.0544 | 0 |
| 1777582740 | 267.6678 | -5.3 | -1.94 | 272.8297 | 273.4397 | 266.5885 | 0 |
| 1777496340 | 272.9704 | -0.23 | -0.09 | 272.8297 | 275.3637 | 270.3895 | 0 |
| 1777409940 | 273.2051 | -10.14 | -3.58 | 273.862 | 276.48989 | 272.4073 | 0 |
| 1777323600 | 283.3412 | 0 | 0.00 | 283.3412 | 283.3412 | 283.3412 | 0 |
| 1777064400 | 283.3412 | 0 | 0.00 | 283.3412 | 283.3412 | 283.3412 | 0 |
| 1776978000 | 283.3412 | 12.39 | 4.57 | 271.3749 | 283.90429 | 271.3749 | 0 |
| 1776891600 | 270.9526 | 2.91 | 1.09 | 265.2745 | 273.3458 | 265.2745 | 0 |
| 1776805200 | 268.0432 | -1.97 | -0.73 | 270.06099 | 270.4364 | 261.3327 | 0 |
| 1776718800 | 270.0141 | 3.85 | 1.45 | 266.7762 | 271.4219 | 266.7762 | 0 |
| 1776459600 | 266.16609 | -6.34 | -2.32 | 272.54809 | 274.6129 | 265.6969 | 0 |
| 1776373200 | 272.5012 | -7.37 | -2.63 | 279.9155 | 279.9155 | 269.4979 | 0 |
| 1776286800 | 279.8686 | -0.47 | -0.17 | 279.3055 | 280.901 | 276.6307 | 0 |
| 1776200400 | 280.3379 | 1.94 | 0.70 | 278.0385 | 281.7457 | 274.6129 | 0 |
| 1776114000 | 278.3951 | -0.9 | -0.32 | 278.4984 | 282.95639 | 276.5838 | 0 |
| 1775854800 | 279.2961 | 5.38 | 1.96 | 273.30829 | 280.0375 | 271.7128 | 0 |
| 1775768400 | 273.9183 | -0.38 | -0.14 | 274.1905 | 276.8653 | 270.3519 | 0 |
| 1775682000 | 274.30309 | 5.84 | 2.17 | 267.61149 | 275.6828 | 265.9221 | 0 |
| 1775595600 | 268.4655 | -11.36 | -4.06 | 279.7278 | 279.96249 | 267.9962 | 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。
