
DJ Commodity Index Live Cattle ER (DJCILCP)
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 |
---|---|---|---|---|---|---|---|
1740088800 | 76.3693 | -0.35 | -0.46 | 76.7337 | 76.7337 | 76.064 | 0 |
1740002400 | 76.7239 | 0.22 | 0.28 | 76.4382 | 77.0095 | 76.4284 | 0 |
1739916000 | 76.5072 | -0.12 | -0.15 | 76.5269 | 76.7633 | 76.0541 | 0 |
1739570400 | 76.6254 | -0.78 | -1.01 | 77.4232 | 77.5807 | 76.4481 | 0 |
1739484000 | 77.4035 | 0.33 | 0.42 | 77.108 | 77.8171 | 76.8421 | 0 |
1739397600 | 77.0784 | -0.22 | -0.28 | 77.2163 | 77.3838 | 76.8519 | 0 |
1739311200 | 77.2951 | -0.8 | -1.02 | 78.0535 | 78.0535 | 76.8224 | 0 |
1739224800 | 78.0929 | 0.57 | 0.74 | 77.5216 | 78.28 | 77.4035 | 0 |
1738965600 | 77.5216 | -0.06 | -0.08 | 77.5216 | 77.8861 | 77.3444 | 0 |
1738879200 | 77.5807 | -1.77 | -2.23 | 79.3043 | 79.3043 | 77.1769 | 0 |
1738792800 | 79.3536 | 1.08 | 1.38 | 78.2603 | 79.5702 | 78.2603 | 0 |
1738706400 | 78.2702 | -0.57 | -0.72 | 78.8512 | 79.0187 | 77.7679 | 0 |
1738620000 | 78.8414 | -0.85 | -1.06 | 79.6983 | 80.0725 | 78.5952 | 0 |
1738360800 | 79.6884 | 0.29 | 0.36 | 79.3831 | 79.8952 | 79.0778 | 0 |
1738274400 | 79.4028 | -1.26 | -1.56 | 80.7423 | 80.8604 | 79.1172 | 0 |
1738188000 | 80.6635 | -1.06 | -1.30 | 81.6582 | 81.7863 | 80.5748 | 0 |
1738101600 | 81.7272 | 1.29 | 1.60 | 80.2991 | 81.7961 | 80.2991 | 0 |
1738015200 | 80.4369 | 0.56 | 0.70 | 79.9839 | 80.9688 | 79.7475 | 0 |
1737756000 | 79.8756 | 0.74 | 0.93 | 79.0778 | 80.1612 | 78.9596 | 0 |
1737669600 | 79.1369 | 0.45 | 0.58 | 78.7035 | 79.1467 | 78.4671 | 0 |
1737583200 | 78.6838 | 0.87 | 1.11 | 77.7383 | 78.7331 | 77.7383 | 0 |
1737496800 | 77.8171 | -0.04 | -0.05 | 77.8073 | 78.0929 | 77.4527 | 0 |
1737151200 | 77.8565 | -0.01 | -0.01 | 77.8762 | 78.2406 | 77.5413 | 0 |
1737064800 | 77.8664 | -0.68 | -0.87 | 78.5262 | 78.5262 | 77.4822 | 0 |
1736978400 | 78.5459 | 0.5 | 0.64 | 78.0633 | 78.674 | 78.0633 | 0 |
1736892000 | 78.0456 | -0.09 | -0.11 | 78.0791 | 78.4753 | 77.7282 | 0 |
1736805600 | 78.1344 | -0.48 | -0.61 | 78.598 | 78.598 | 78.0594 | 0 |
1736546400 | 78.6177 | 1.97 | 2.57 | 78.1301 | 78.671 | 78.0748 | 0 |
1736373600 | 76.6503 | -0.82 | -1.06 | 77.4222 | 77.729 | 76.6008 | 0 |
1736287200 | 77.4717 | 0.12 | 0.15 | 77.2738 | 77.8379 | 77.2045 | 0 |
1736200800 | 77.353 | 0.54 | 0.71 | 76.8185 | 77.7092 | 76.8185 | 0 |
1735941600 | 76.8086 | 0.12 | 0.15 | 76.6404 | 77.6697 | 76.581 | 0 |
1735855200 | 76.6899 | 0.84 | 1.11 | 75.8487 | 76.7789 | 75.8289 | 0 |
1735682400 | 75.8487 | 0.48 | 0.64 | 75.334 | 75.8882 | 75.334 | 0 |
1735596000 | 75.3637 | -0.2 | -0.26 | 75.4726 | 75.819 | 75.2647 | 0 |
1735336800 | 75.5616 | 0.3 | 0.39 | 75.2548 | 75.5616 | 75.1163 | 0 |
1735250400 | 75.2647 | 0.99 | 1.33 | 74.1761 | 75.334 | 74.1761 | 0 |
1735077600 | 74.2751 | 0.07 | 0.09 | 74.2058 | 74.4433 | 74.0573 | 0 |
1734991200 | 74.2058 | -0.43 | -0.57 | 74.5819 | 74.6412 | 74.1365 | 0 |
1734732000 | 74.6313 | 0.86 | 1.17 | 73.8495 | 74.6511 | 73.7406 | 0 |
1734645600 | 73.7703 | -0.85 | -1.14 | 74.5522 | 74.5522 | 73.7604 | 0 |
1734559200 | 74.6214 | -0.47 | -0.62 | 75.1163 | 75.3142 | 74.3443 | 0 |
1734472800 | 75.0866 | -0.11 | -0.14 | 75.2053 | 75.4429 | 74.9579 | 0 |
1734386400 | 75.1955 | -0.9 | -1.18 | 76.0169 | 76.4622 | 75.1361 | 0 |
1734127200 | 76.0961 | 0.51 | 0.68 | 75.5517 | 76.1059 | 75.3736 | 0 |
1734040800 | 75.5814 | -0.21 | -0.27 | 75.7596 | 76.2643 | 75.4726 | 0 |
1733954400 | 75.7893 | 0.94 | 1.26 | 74.8293 | 75.8288 | 74.7798 | 0 |
1733868000 | 74.8491 | 0.79 | 1.07 | 74.0375 | 74.9678 | 74.0276 | 0 |
1733781600 | 74.0573 | 0.42 | 0.56 | 73.701 | 74.374 | 73.701 | 0 |
1733522400 | 73.6417 | -0.1 | -0.13 | 73.7604 | 74.0078 | 73.6318 | 0 |
1733436000 | 73.7406 | -0.78 | -1.05 | 74.5522 | 74.6016 | 73.7208 | 0 |
1733349600 | 74.5225 | -0.33 | -0.44 | 74.8491 | 74.9678 | 74.4334 | 0 |
1733263200 | 74.8491 | 0.41 | 0.55 | 74.3938 | 75.047 | 74.3938 | 0 |
1733176800 | 74.4433 | -0.21 | -0.28 | 74.6709 | 74.9381 | 74.0375 | 0 |
1732917600 | 74.6511 | -0.06 | -0.08 | 74.661 | 74.8689 | 74.5917 | 0 |
1732744800 | 74.7105 | 0.4 | 0.53 | 74.3047 | 74.9282 | 74.2256 | 0 |
1732658400 | 74.3146 | -0.03 | -0.04 | 74.3047 | 74.6709 | 74.0375 | 0 |
1732572000 | 74.3443 | -0.2 | -0.27 | 74.5027 | 75.235 | 74.2553 | 0 |
1732312800 | 74.5423 | 0.38 | 0.51 | 74.1959 | 74.8392 | 74.1761 | 0 |
1732226400 | 74.1662 | -0.21 | -0.28 | 74.3938 | 74.4433 | 74.0474 | 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