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チャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1781643540 | 379.7637 | 8.77 | 2.36 | 370.8079 | 380.221 | 370.7698 | 0 |
| 1781557140 | 370.9985 | 3.7 | 1.01 | 367.6448 | 371.1128 | 367.3018 | 0 |
| 1781297940 | 367.3018 | -2.55 | -0.69 | 369.9314 | 370.3506 | 363.7195 | 0 |
| 1781211540 | 369.8552 | 1.3 | 0.35 | 368.1402 | 370.7698 | 366.8064 | 0 |
| 1781125140 | 368.5595 | 3.16 | 0.87 | 365.3963 | 370.0457 | 365.0534 | 0 |
| 1781038740 | 365.3963 | 5.14 | 1.43 | 360.8613 | 365.8155 | 358.5366 | 0 |
| 1780952340 | 360.2515 | -8.08 | -2.19 | 368.3689 | 370.7698 | 360.1753 | 0 |
| 1780693140 | 368.3308 | -0.08 | -0.02 | 368.1784 | 373.8186 | 367.1494 | 0 |
| 1780606740 | 368.407 | 5.83 | 1.61 | 362.5762 | 369.3216 | 357.8887 | 0 |
| 1780520340 | 362.5762 | -2.97 | -0.81 | 365.3201 | 366.1585 | 358.9939 | 0 |
| 1780433940 | 365.5488 | -0.91 | -0.25 | 366.7683 | 366.7683 | 361.3567 | 0 |
| 1780347540 | 366.4634 | 1.83 | 0.50 | 364.4055 | 367.9497 | 364.3293 | 0 |
| 1780088340 | 364.6341 | -2.97 | -0.81 | 367.378 | 368.6357 | 363.872 | 0 |
| 1780001940 | 367.6067 | -2.02 | -0.55 | 369.6646 | 370.7317 | 367.3018 | 0 |
| 1779915540 | 369.6265 | 4.84 | 1.33 | 364.5579 | 371.6845 | 364.5579 | 0 |
| 1779829140 | 364.7866 | -0.11 | -0.03 | 365.2439 | 368.9787 | 362.4238 | 0 |
| 1779483540 | 364.9009 | -1.18 | -0.32 | 364.8628 | 367.1494 | 361.0137 | 0 |
| 1779397140 | 366.0823 | -7.66 | -2.05 | 373.9329 | 374.0091 | 363.9482 | 0 |
| 1779310740 | 373.7424 | -3.05 | -0.81 | 376.9055 | 376.9055 | 370.0076 | 0 |
| 1779224340 | 376.7912 | 0.08 | 0.02 | 376.753 | 378.5442 | 375.4954 | 0 |
| 1779137940 | 376.7149 | -1.37 | -0.36 | 377.9345 | 381.0595 | 376.2195 | 0 |
| 1778878740 | 378.0869 | 2.48 | 0.66 | 375.2287 | 378.5823 | 374.2759 | 0 |
| 1778792340 | 375.6098 | 0.23 | 0.06 | 375.7241 | 379.4588 | 374.9619 | 0 |
| 1778705940 | 375.3811 | 6.17 | 1.67 | 367.4924 | 377.3628 | 366.8445 | 0 |
| 1778619540 | 369.2073 | -5.82 | -1.55 | 373.0488 | 378.1021 | 369.0701 | 0 |
| 1778533140 | 375.0305 | -1.64 | -0.44 | 375.0305 | 379.6494 | 369.2302 | 0 |
| 1778273940 | 376.6692 | -3.85 | -1.01 | 378.6433 | 383.2546 | 376.2195 | 0 |
| 1778187540 | 380.5183 | -5.88 | -1.52 | 385 | 385 | 375.7012 | 0 |
| 1778101140 | 386.3948 | 0.84 | 0.22 | 386.0137 | 388.1098 | 385.0991 | 0 |
| 1778014740 | 385.5564 | 1.49 | 0.39 | 383.7652 | 387.0427 | 383.7652 | 0 |
| 1777928340 | 384.0701 | -1.6 | -0.42 | 385.6707 | 386.1662 | 380.2973 | 0 |
| 1777669140 | 385.6707 | -1.56 | -0.40 | 387.1951 | 391.1585 | 385.3277 | 0 |
| 1777582740 | 387.2332 | -1.64 | -0.42 | 389.1006 | 389.1768 | 386.814 | 0 |
| 1777496340 | 388.872 | 2.52 | 0.65 | 386.4329 | 390.2058 | 386.4329 | 0 |
| 1777409940 | 386.3567 | 15.21 | 4.10 | 381.593 | 386.814 | 381.5168 | 0 |
| 1777323600 | 371.1509 | 0 | 0.00 | 371.1509 | 371.1509 | 371.1509 | 0 |
| 1777064400 | 371.1509 | 0 | 0.00 | 371.1509 | 371.1509 | 371.1509 | 0 |
| 1776978000 | 371.1509 | 0.38 | 0.10 | 370.5412 | 371.7607 | 367.2637 | 0 |
| 1776891600 | 370.7698 | -0.42 | -0.11 | 371.2652 | 371.7226 | 368.2165 | 0 |
| 1776805200 | 371.189 | -4.04 | -1.08 | 376.753 | 376.753 | 370.1601 | 0 |
| 1776718800 | 375.2287 | -1.52 | -0.40 | 376.753 | 379.2683 | 374.4284 | 0 |
| 1776459600 | 376.753 | -0.69 | -0.18 | 377.4771 | 378.5823 | 370.5412 | 0 |
| 1776373200 | 377.439 | -5.53 | -1.44 | 383.1555 | 383.8796 | 376.7149 | 0 |
| 1776286800 | 382.9649 | -0.19 | -0.05 | 383.1555 | 383.9939 | 380.6021 | 0 |
| 1776200400 | 383.1555 | 4.04 | 1.07 | 378.8491 | 384.1082 | 378.8491 | 0 |
| 1776114000 | 379.1159 | -0.57 | -0.15 | 379.878 | 380.6784 | 378.3918 | 0 |
| 1775854800 | 379.6875 | 2.36 | 0.63 | 376.8293 | 380.9832 | 376.753 | 0 |
| 1775768400 | 377.3247 | 2.71 | 0.72 | 374.8857 | 377.3628 | 373.0945 | 0 |
| 1775682000 | 374.6189 | 0.3 | 0.08 | 374.6951 | 377.3628 | 372.9802 | 0 |
| 1775595600 | 374.314 | -2.67 | -0.71 | 376.5625 | 377.4009 | 374.0854 | 0 |
| 1775509200 | 376.9817 | 1.68 | 0.45 | 375.4954 | 378.6204 | 375.1905 | 0 |
| 1775163600 | 375.3049 | 3.01 | 0.81 | 372.4848 | 375.8003 | 368.9024 | 0 |
| 1775077200 | 372.2942 | 1.41 | 0.38 | 370.846 | 373.1326 | 370.7317 | 0 |
| 1774990800 | 370.8841 | 4.42 | 1.21 | 366.1585 | 371.1509 | 366.0061 | 0 |
| 1774904400 | 366.4634 | 2.4 | 0.66 | 363.9863 | 368.3308 | 363.9863 | 0 |
| 1774645200 | 364.0625 | 6.1 | 1.70 | 357.9268 | 364.7104 | 357.622 | 0 |
| 1774558800 | 357.9649 | 1.6 | 0.45 | 356.4787 | 358.3841 | 354.5732 | 0 |
| 1774472400 | 356.3643 | -1.03 | -0.29 | 357.622 | 359.5274 | 354.3445 | 0 |
| 1774386000 | 357.3933 | -0.38 | -0.11 | 357.6982 | 359.3369 | 355.6784 | 0 |
| 1774299600 | 357.7744 | 2.13 | 0.60 | 355.8308 | 358.2317 | 354.6494 | 0 |
| 1774040400 | 355.6402 | 2.36 | 0.67 | 353.2012 | 357.2409 | 352.6677 | 0 |
| 1773954000 | 353.2774 | -3.77 | -1.06 | 356.7073 | 356.7073 | 352.1723 | 0 |
| 1773867600 | 357.0503 | 1.07 | 0.30 | 356.25 | 357.2027 | 354.4588 | 0 |
| 1773781200 | 355.9832 | 2.55 | 0.72 | 353.468 | 356.8979 | 353.4299 | 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。
