Hot Features
プレミアム
DJ Commodity Index Live Cattle (DJCILC)
DOWI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 305.0686 | -3.28 | -1.06 | 308.3841 | 309.83229 | 304.1159 | 0 |
| 1738360800 | 308.346 | 1.11 | 0.36 | 307.1646 | 309.1463 | 305.9832 | 0 |
| 1738274400 | 307.2409 | -4.88 | -1.56 | 312.4238 | 312.8811 | 306.1357 | 0 |
| 1738188000 | 312.1189 | -4.12 | -1.30 | 315.968 | 316.46339 | 311.77589 | 0 |
| 1738101600 | 316.2348 | 4.99 | 1.60 | 310.7088 | 316.5015 | 310.7088 | 0 |
| 1738015200 | 311.24239 | 2.17 | 0.70 | 309.4893 | 313.3003 | 308.5747 | 0 |
| 1737756000 | 309.0701 | 2.86 | 0.93 | 305.9832 | 310.1753 | 305.52589 | 0 |
| 1737669600 | 306.2119 | 1.75 | 0.58 | 304.5351 | 306.25 | 303.6204 | 0 |
| 1737583200 | 304.4588 | 3.35 | 1.11 | 300.8003 | 304.6494 | 300.8003 | 0 |
| 1737496800 | 301.1052 | -0.15 | -0.05 | 301.0671 | 302.1723 | 299.6951 | 0 |
| 1737151200 | 301.2576 | -0.04 | -0.01 | 301.3338 | 302.7439 | 300.0381 | 0 |
| 1737064800 | 301.2957 | -2.63 | -0.87 | 303.8491 | 303.8491 | 299.8095 | 0 |
| 1736978400 | 303.9253 | 1.91 | 0.63 | 302.0579 | 304.4207 | 302.0579 | 0 |
| 1736892000 | 302.01979 | -0.05 | -0.02 | 302.1341 | 303.6966 | 300.8003 | 0 |
| 1736805600 | 302.0732 | -1.65 | -0.54 | 303.8643 | 303.8643 | 301.814 | 0 |
| 1736546400 | 303.7271 | 8.04 | 2.72 | 301.8369 | 303.9405 | 301.4787 | 0 |
| 1736373600 | 295.68599 | -2.64 | -0.88 | 298.8034 | 299.9314 | 295.5488 | 0 |
| 1736287200 | 298.3232 | 0.46 | 0.15 | 297.56099 | 299.7332 | 297.2942 | 0 |
| 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 |
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
