Hot Features
プレミアム
DJ Commodity Index Live Cattle (DJCILC)
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 |
|---|---|---|---|---|---|---|---|
| 1736200800 | 297.8659 | 2.1 | 0.71 | 295.8079 | 299.2378 | 295.8079 | 0 |
| 1735941600 | 295.76979 | 0.46 | 0.15 | 295.122 | 299.0854 | 294.8933 | 0 |
| 1735855200 | 295.3125 | 3.24 | 1.11 | 292.0732 | 295.6555 | 291.997 | 0 |
| 1735682400 | 292.0732 | 1.87 | 0.64 | 290.0915 | 292.2256 | 290.0915 | 0 |
| 1735596000 | 290.2058 | -0.76 | -0.26 | 290.625 | 291.9588 | 289.8247 | 0 |
| 1735336800 | 290.968 | 1.14 | 0.39 | 289.7866 | 290.968 | 289.253 | 0 |
| 1735250400 | 289.8247 | 3.81 | 1.33 | 285.6326 | 290.0915 | 285.6326 | 0 |
| 1735077600 | 286.01369 | 0.27 | 0.09 | 285.747 | 286.6616 | 285.1753 | 0 |
| 1734991200 | 285.747 | -1.64 | -0.57 | 287.1951 | 287.4238 | 285.4802 | 0 |
| 1734732000 | 287.3857 | 3.32 | 1.17 | 284.375 | 287.4619 | 283.9558 | 0 |
| 1734645600 | 284.0701 | -3.28 | -1.14 | 287.0808 | 287.0808 | 284.032 | 0 |
| 1734559200 | 287.3476 | -1.79 | -0.62 | 289.253 | 290.0152 | 286.2805 | 0 |
| 1734472800 | 289.13869 | -0.42 | -0.14 | 289.596 | 290.5107 | 288.6433 | 0 |
| 1734386400 | 289.5579 | -3.47 | -1.18 | 292.721 | 294.43599 | 289.3293 | 0 |
| 1734127200 | 293.02589 | 1.98 | 0.68 | 290.92989 | 293.064 | 290.2439 | 0 |
| 1734040800 | 291.0442 | -0.8 | -0.27 | 291.7302 | 293.6738 | 290.625 | 0 |
| 1733954400 | 291.8445 | 3.62 | 1.26 | 288.1479 | 291.997 | 287.95729 | 0 |
| 1733868000 | 288.2241 | 3.05 | 1.07 | 285.0991 | 288.6814 | 285.06099 | 0 |
| 1733781600 | 285.1753 | 1.6 | 0.56 | 283.8034 | 286.39479 | 283.8034 | 0 |
| 1733522400 | 283.5747 | -0.38 | -0.13 | 284.032 | 284.9848 | 283.5366 | 0 |
| 1733436000 | 283.9558 | -3.01 | -1.05 | 287.0808 | 287.2713 | 283.8796 | 0 |
| 1733349600 | 286.9665 | -1.26 | -0.44 | 288.2241 | 288.6814 | 286.62349 | 0 |
| 1733263200 | 288.2241 | 1.56 | 0.55 | 286.471 | 288.9863 | 286.471 | 0 |
| 1733176800 | 286.6616 | -0.8 | -0.28 | 287.5381 | 288.5671 | 285.0991 | 0 |
| 1732917600 | 287.4619 | -0.23 | -0.08 | 287.5 | 288.3003 | 287.2332 | 0 |
| 1732744800 | 287.6905 | 1.52 | 0.53 | 286.128 | 288.529 | 285.8232 | 0 |
| 1732658400 | 286.1662 | -0.11 | -0.04 | 286.128 | 287.5381 | 285.0991 | 0 |
| 1732572000 | 286.2805 | -0.76 | -0.27 | 286.8902 | 289.7104 | 285.9375 | 0 |
| 1732312800 | 287.0427 | 1.45 | 0.51 | 285.7088 | 288.18599 | 285.6326 | 0 |
| 1732226400 | 285.5945 | -0.8 | -0.28 | 286.471 | 286.6616 | 285.1372 | 0 |
| 1732140000 | 286.39479 | -0.15 | -0.05 | 286.5854 | 287.3857 | 286.0899 | 0 |
| 1732053600 | 286.5473 | 2.97 | 1.05 | 283.49849 | 286.6997 | 282.7744 | 0 |
| 1731967200 | 283.5747 | 1.22 | 0.43 | 282.3933 | 284.032 | 282.1265 | 0 |
| 1731708000 | 282.3552 | 0.04 | 0.01 | 282.1646 | 284.2226 | 281.6311 | 0 |
| 1731621600 | 282.3171 | -1.14 | -0.40 | 283.65089 | 283.65089 | 281.6692 | 0 |
| 1731535200 | 283.4604 | 0.18 | 0.06 | 283.7271 | 284.3369 | 283.2317 | 0 |
| 1731448800 | 283.2774 | 1.76 | 0.63 | 282.0732 | 283.82619 | 281.2576 | 0 |
| 1731362400 | 281.5168 | 0.46 | 0.17 | 281.4939 | 282.3095 | 280.1601 | 0 |
| 1731103200 | 281.0518 | -2.87 | -1.01 | 284.2454 | 284.2454 | 280.7088 | 0 |
| 1731016800 | 283.9177 | 1.14 | 0.40 | 283.02589 | 284.5122 | 282.7896 | 0 |
| 1730930400 | 282.7744 | 1.03 | 0.37 | 281.6692 | 284.45119 | 281.6692 | 0 |
| 1730844000 | 281.7454 | -0.34 | -0.12 | 282.1265 | 282.9268 | 281.6311 | 0 |
| 1730757600 | 282.08839 | -1.45 | -0.51 | 283.4223 | 283.5366 | 281.4024 | 0 |
| 1730494800 | 283.5366 | -0.57 | -0.20 | 283.9939 | 284.375 | 281.32619 | 0 |
| 1730408400 | 284.1082 | -0.19 | -0.07 | 284.1845 | 285.2896 | 283.346 | 0 |
| 1730322000 | 284.2988 | -2.02 | -0.71 | 286.5091 | 286.5091 | 283.26979 | 0 |
| 1730235600 | 286.3186 | -2.25 | -0.78 | 288.529 | 289.3293 | 286.2805 | 0 |
| 1730149200 | 288.5671 | 0.5 | 0.17 | 288.33839 | 288.7576 | 287.3857 | 0 |
| 1729890000 | 288.0716 | -0.46 | -0.16 | 288.4909 | 288.7576 | 287.5381 | 0 |
| 1729803600 | 288.529 | 2.02 | 0.71 | 286.39479 | 288.6052 | 286.01369 | 0 |
| 1729717200 | 286.5091 | -0.19 | -0.07 | 286.77589 | 288.0716 | 285.3659 | 0 |
| 1729630800 | 286.6997 | 1.91 | 0.67 | 284.7942 | 287.2713 | 284.7942 | 0 |
| 1729544400 | 284.7942 | -0.42 | -0.15 | 285.5564 | 285.747 | 284.375 | 0 |
| 1729285200 | 285.21339 | 1.49 | 0.52 | 283.8034 | 286.0518 | 283.8034 | 0 |
| 1729198800 | 283.7271 | -0.76 | -0.27 | 284.45119 | 285.5564 | 282.3171 | 0 |
| 1729112400 | 284.4893 | 0 | 0.00 | 284.3369 | 285.6707 | 283.7271 | 0 |
| 1729026000 | 284.4893 | -1.83 | -0.64 | 286.471 | 286.471 | 283.0793 | 0 |
| 1728939600 | 286.3186 | 0.57 | 0.20 | 285.9375 | 286.9284 | 285.4802 | 0 |
| 1728680400 | 285.747 | -1.22 | -0.42 | 287.0046 | 287.3857 | 285.6707 | 0 |
| 1728594000 | 286.9665 | 1.41 | 0.49 | 285.404 | 287.3095 | 284.1845 | 0 |
| 1728507600 | 285.5564 | -0.88 | -0.31 | 286.39479 | 286.7378 | 284.45119 | 0 |
| 1728421200 | 286.4329 | 1.07 | 0.37 | 285.0991 | 286.5473 | 284.718 | 0 |
| 1728334800 | 285.3659 | 0.23 | 0.08 | 285.06099 | 285.8994 | 284.375 | 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
