Hot Features
プレミアム
DJ Commodity Index Live Cattle ER (DJCILCP)
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 |
|---|---|---|---|---|---|---|---|
| 1780693140 | 102.6121 | -0.02 | -0.02 | 102.5696 | 104.1409 | 102.2829 | 0 |
| 1780606740 | 102.6333 | 1.62 | 1.61 | 101.0089 | 102.8881 | 99.703 | 0 |
| 1780520340 | 101.0089 | -0.83 | -0.81 | 101.7733 | 102.0069 | 100.0109 | 0 |
| 1780433940 | 101.837 | -0.25 | -0.25 | 102.1767 | 102.1767 | 100.6691 | 0 |
| 1780347540 | 102.0918 | 0.51 | 0.50 | 101.5185 | 102.5059 | 101.4973 | 0 |
| 1780088340 | 101.5822 | -0.83 | -0.81 | 102.3466 | 102.697 | 101.3698 | 0 |
| 1780001940 | 102.4103 | -0.56 | -0.55 | 102.9836 | 103.2809 | 102.3254 | 0 |
| 1779915540 | 102.9729 | 1.35 | 1.33 | 101.5609 | 103.5463 | 101.5609 | 0 |
| 1779829140 | 101.6246 | -0.03 | -0.03 | 101.752 | 102.7925 | 100.9664 | 0 |
| 1779483540 | 101.6564 | -0.33 | -0.32 | 101.6458 | 102.2828 | 100.5735 | 0 |
| 1779397140 | 101.9855 | -2.13 | -2.05 | 104.1726 | 104.1938 | 101.391 | 0 |
| 1779310740 | 104.1195 | -0.85 | -0.81 | 105.0007 | 105.0007 | 103.079 | 0 |
| 1779224340 | 104.9688 | 0.02 | 0.02 | 104.9582 | 105.4572 | 104.6078 | 0 |
| 1779137940 | 104.9476 | -0.38 | -0.36 | 105.2873 | 106.1579 | 104.8095 | 0 |
| 1778878740 | 105.3298 | 0.69 | 0.66 | 104.5335 | 105.4678 | 104.2681 | 0 |
| 1778792340 | 104.6396 | 0.05 | 0.05 | 104.6715 | 105.712 | 104.4592 | 0 |
| 1778705940 | 104.5891 | 2.25 | 2.20 | 102.4153 | 105.1278 | 102.3076 | 0 |
| 1778619540 | 102.3418 | -1.05 | -1.02 | 103.3251 | 104.7139 | 102.3082 | 0 |
| 1778533140 | 103.3962 | 0.02 | 0.02 | 103.2916 | 104.5881 | 101.7735 | 0 |
| 1778273940 | 103.3728 | -0.62 | -0.59 | 103.8248 | 105.1058 | 103.2124 | 0 |
| 1778187540 | 103.9909 | -1.26 | -1.19 | 105.2469 | 105.2469 | 102.7245 | 0 |
| 1778101140 | 105.2469 | 0.23 | 0.22 | 105.1431 | 105.714 | 104.894 | 0 |
| 1778014740 | 105.0186 | 0.4 | 0.39 | 104.5307 | 105.4234 | 104.5307 | 0 |
| 1777928340 | 104.6137 | -0.44 | -0.42 | 105.0497 | 105.1846 | 103.5861 | 0 |
| 1777669140 | 105.0497 | -0.43 | -0.40 | 105.4649 | 106.5445 | 104.9563 | 0 |
| 1777582740 | 105.4753 | -0.45 | -0.42 | 105.9839 | 106.0047 | 105.3611 | 0 |
| 1777496340 | 105.9216 | 0.69 | 0.65 | 105.2573 | 106.285 | 105.2573 | 0 |
| 1777409940 | 105.2366 | 4.14 | 4.10 | 103.939 | 105.3611 | 103.9183 | 0 |
| 1777323600 | 101.0948 | 0 | 0.00 | 101.0948 | 101.0948 | 101.0948 | 0 |
| 1777064400 | 101.0948 | 0 | 0.00 | 101.0948 | 101.0948 | 101.0948 | 0 |
| 1776978000 | 101.0948 | 0.1 | 0.10 | 100.9287 | 101.2609 | 100.036 | 0 |
| 1776891600 | 100.991 | -0.11 | -0.11 | 101.1259 | 101.2505 | 100.2955 | 0 |
| 1776805200 | 101.1051 | -1.1 | -1.08 | 102.6207 | 102.6207 | 100.8248 | 0 |
| 1776718800 | 102.2054 | -0.42 | -0.40 | 102.6207 | 103.3058 | 101.9875 | 0 |
| 1776459600 | 102.6207 | -0.19 | -0.18 | 102.8179 | 103.1189 | 100.9287 | 0 |
| 1776373200 | 102.8075 | -1.51 | -1.44 | 104.3646 | 104.5618 | 102.6103 | 0 |
| 1776286800 | 104.3127 | -0.05 | -0.05 | 104.3646 | 104.5929 | 103.6691 | 0 |
| 1776200400 | 104.3646 | 1.1 | 1.07 | 103.1916 | 104.6241 | 103.1916 | 0 |
| 1776114000 | 103.2643 | -0.16 | -0.15 | 103.4719 | 103.6899 | 103.0671 | 0 |
| 1775854800 | 103.42 | 0.64 | 0.63 | 102.6415 | 103.773 | 102.6207 | 0 |
| 1775768400 | 102.7764 | 0.74 | 0.72 | 102.1121 | 102.7868 | 101.6242 | 0 |
| 1775682000 | 102.0394 | 0.08 | 0.08 | 102.0602 | 102.7868 | 101.5931 | 0 |
| 1775595600 | 101.9564 | -0.73 | -0.71 | 102.5688 | 102.7972 | 101.8941 | 0 |
| 1775509200 | 102.6829 | 0.46 | 0.45 | 102.2781 | 103.1293 | 102.1951 | 0 |
| 1775163600 | 102.2261 | 0.82 | 0.81 | 101.458 | 102.3611 | 100.4822 | 0 |
| 1775077200 | 101.4061 | 0.38 | 0.38 | 101.0116 | 101.6344 | 100.9805 | 0 |
| 1774990800 | 101.022 | 1.2 | 1.21 | 99.7348 | 101.0947 | 99.6933 | 0 |
| 1774904400 | 99.8179 | 0.65 | 0.66 | 99.1432 | 100.3265 | 99.1432 | 0 |
| 1774645200 | 99.1639 | 1.66 | 1.70 | 97.4927 | 99.3404 | 97.4096 | 0 |
| 1774558800 | 97.5031 | 0.44 | 0.45 | 97.0982 | 97.6172 | 96.5792 | 0 |
| 1774472400 | 97.0671 | -0.28 | -0.29 | 97.4096 | 97.9287 | 96.5169 | 0 |
| 1774386000 | 97.3474 | -0.1 | -0.11 | 97.4304 | 97.8768 | 96.8802 | 0 |
| 1774299600 | 97.4512 | 0.58 | 0.60 | 96.9218 | 97.5757 | 96.6 | 0 |
| 1774040400 | 96.8699 | 0.64 | 0.67 | 96.2055 | 97.3058 | 96.0602 | 0 |
| 1773954000 | 96.2263 | -1.03 | -1.06 | 97.1605 | 97.1605 | 95.9252 | 0 |
| 1773867600 | 97.2539 | 0.29 | 0.30 | 97.0359 | 97.2955 | 96.5481 | 0 |
| 1773781200 | 96.9633 | 0.7 | 0.72 | 96.2782 | 97.2124 | 96.2678 | 0 |
| 1773694800 | 96.2678 | 1.25 | 1.31 | 95.0637 | 96.465 | 95.0637 | 0 |
| 1773435600 | 95.0222 | -0.39 | -0.40 | 95.2401 | 95.9564 | 94.69 | 0 |
| 1773349200 | 95.408 | 0.7 | 0.74 | 94.7178 | 95.5656 | 94.2245 | 0 |
| 1773262800 | 94.7054 | -0.92 | -0.96 | 95.6137 | 95.6137 | 94.4613 | 0 |
| 1773176400 | 95.6261 | 1.04 | 1.10 | 94.6039 | 95.8388 | 94.6039 | 0 |
| 1773090000 | 94.5874 | -1.71 | -1.77 | 96.3962 | 96.3962 | 93.4296 | 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
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。
