Hot Features
プレミアム
DJ Commodity Index Live Cattle ER (DJCILCP)
DOWI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732140000 | 74.374 | -0.04 | -0.05 | 74.4235 | 74.6313 | 74.2948 | 0 |
| 1732053600 | 74.4136 | 0.77 | 1.05 | 73.6218 | 74.4532 | 73.4338 | 0 |
| 1731967200 | 73.6416 | 0.32 | 0.43 | 73.3348 | 73.7604 | 73.2656 | 0 |
| 1731708000 | 73.3249 | 0.01 | 0.01 | 73.2755 | 73.8099 | 73.1369 | 0 |
| 1731621600 | 73.315 | -0.3 | -0.41 | 73.6614 | 73.6614 | 73.1468 | 0 |
| 1731535200 | 73.6138 | -0.11 | -0.15 | 73.7071 | 73.8439 | 73.5742 | 0 |
| 1731448800 | 73.7269 | 0.32 | 0.43 | 73.4169 | 73.874 | 73.2201 | 0 |
| 1731362400 | 73.4089 | -0 | -0.00 | 73.4049 | 73.62 | 73.0565 | 0 |
| 1731103200 | 73.4109 | -0.88 | -1.19 | 74.2526 | 74.2526 | 73.3212 | 0 |
| 1731016800 | 74.2926 | 0.17 | 0.23 | 74.0828 | 74.4924 | 74.0328 | 0 |
| 1730930400 | 74.1227 | 0.27 | 0.37 | 73.8331 | 74.5623 | 73.8331 | 0 |
| 1730844000 | 73.853 | -0.09 | -0.12 | 73.9529 | 74.1627 | 73.8231 | 0 |
| 1730757600 | 73.9429 | -0.38 | -0.51 | 74.2926 | 74.3225 | 73.7631 | 0 |
| 1730494800 | 74.3225 | -0.15 | -0.20 | 74.4424 | 74.5423 | 73.7431 | 0 |
| 1730408400 | 74.4724 | -0.05 | -0.07 | 74.4924 | 74.7821 | 74.2726 | 0 |
| 1730322000 | 74.5223 | -0.53 | -0.71 | 75.1017 | 75.1017 | 74.2526 | 0 |
| 1730235600 | 75.0518 | -0.59 | -0.78 | 75.6312 | 75.841 | 75.0418 | 0 |
| 1730149200 | 75.6412 | 0.13 | 0.17 | 75.5812 | 75.6911 | 75.3315 | 0 |
| 1729890000 | 75.5113 | -0.12 | -0.16 | 75.6212 | 75.6911 | 75.3715 | 0 |
| 1729803600 | 75.6312 | 0.53 | 0.71 | 75.0718 | 75.6512 | 74.9719 | 0 |
| 1729717200 | 75.1017 | -0.05 | -0.07 | 75.1717 | 75.5113 | 74.802 | 0 |
| 1729630800 | 75.1517 | 0.5 | 0.67 | 74.6522 | 75.3015 | 74.6522 | 0 |
| 1729544400 | 74.6522 | -0.11 | -0.15 | 74.852 | 74.9019 | 74.5423 | 0 |
| 1729285200 | 74.7621 | 0.39 | 0.52 | 74.3925 | 74.9819 | 74.3925 | 0 |
| 1729198800 | 74.3725 | -0.2 | -0.27 | 74.5623 | 74.852 | 74.0029 | 0 |
| 1729112400 | 74.5723 | 0 | 0.00 | 74.5323 | 74.882 | 74.3725 | 0 |
| 1729026000 | 74.5723 | -0.48 | -0.64 | 75.0917 | 75.0917 | 74.2027 | 0 |
| 1728939600 | 75.0518 | 0.15 | 0.20 | 74.9519 | 75.2116 | 74.832 | 0 |
| 1728680400 | 74.9019 | -0.32 | -0.43 | 75.2316 | 75.3315 | 74.882 | 0 |
| 1728594000 | 75.2216 | 0.37 | 0.49 | 74.812 | 75.3115 | 74.4924 | 0 |
| 1728507600 | 74.852 | -0.23 | -0.31 | 75.0718 | 75.1617 | 74.5623 | 0 |
| 1728421200 | 75.0818 | 0.28 | 0.37 | 74.7321 | 75.1117 | 74.6322 | 0 |
| 1728334800 | 74.802 | 0.06 | 0.08 | 74.7221 | 74.9419 | 74.5423 | 0 |
| 1728075600 | 74.7421 | 0.24 | 0.32 | 74.4824 | 74.842 | 74.3725 | 0 |
| 1727989200 | 74.5024 | -0.42 | -0.56 | 75.0018 | 75.0718 | 74.3525 | 0 |
| 1727902800 | 74.9219 | 0.96 | 1.30 | 73.9929 | 75.0218 | 73.9929 | 0 |
| 1727816400 | 73.9629 | 0.08 | 0.11 | 73.8431 | 74.3525 | 73.5833 | 0 |
| 1727730000 | 73.883 | 0.12 | 0.16 | 73.7132 | 74.0029 | 73.5134 | 0 |
| 1727470800 | 73.7631 | -0.11 | -0.15 | 73.853 | 74.1627 | 73.6532 | 0 |
| 1727384400 | 73.873 | 0.23 | 0.31 | 73.6532 | 73.9729 | 73.1238 | 0 |
| 1727298000 | 73.6433 | -0.01 | -0.01 | 73.6832 | 73.7432 | 73.4235 | 0 |
| 1727211600 | 73.6533 | 0.2 | 0.27 | 73.4535 | 73.893 | 73.2537 | 0 |
| 1727125200 | 73.4535 | 0.22 | 0.30 | 73.2037 | 73.7032 | 73.0539 | 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
