Hot Features
プレミアム
DJ Commodity Index Live Cattle TR (DJCILCT)
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 |
|---|---|---|---|---|---|---|---|
| 1783025940 | 179.1513 | -2.12 | -1.17 | 181.2497 | 182.1116 | 179.0764 | 0 |
| 1782939540 | 181.2682 | -0.26 | -0.14 | 181.6804 | 182.6358 | 180.6875 | 0 |
| 1782853140 | 181.5303 | -0.96 | -0.52 | 182.5231 | 183.0475 | 180.5375 | 0 |
| 1782766740 | 182.4853 | -1.83 | -1.00 | 184.1897 | 184.1897 | 181.7923 | 0 |
| 1782507540 | 184.32 | -0.84 | -0.45 | 185.1813 | 185.1813 | 183.8893 | 0 |
| 1782421140 | 185.1622 | 0.45 | 0.24 | 184.6379 | 185.9672 | 183.9639 | 0 |
| 1782334740 | 184.7125 | 0.47 | 0.25 | 184.2258 | 185.6298 | 183.9263 | 0 |
| 1782248340 | 184.2442 | -1.2 | -0.65 | 185.2176 | 185.3673 | 183.8324 | 0 |
| 1782161940 | 185.4418 | 0.77 | 0.42 | 184.6557 | 187.1637 | 184.3001 | 0 |
| 1781816340 | 184.6743 | -1.7 | -0.91 | 186.2458 | 186.2645 | 183.9821 | 0 |
| 1781729940 | 186.3766 | -0.04 | -0.02 | 186.4888 | 186.9752 | 185.6096 | 0 |
| 1781643540 | 186.4138 | 4.32 | 2.37 | 182.0181 | 186.6382 | 181.9994 | 0 |
| 1781557140 | 182.0932 | 1.87 | 1.04 | 180.4473 | 182.1493 | 180.279 | 0 |
| 1781297940 | 180.224 | -1.23 | -0.68 | 181.5141 | 181.7198 | 178.4665 | 0 |
| 1781211540 | 181.4583 | 0.65 | 0.36 | 180.617 | 181.907 | 179.9627 | 0 |
| 1781125140 | 180.8044 | 1.57 | 0.88 | 179.2528 | 181.5334 | 179.0846 | 0 |
| 1781038740 | 179.2346 | 2.54 | 1.44 | 177.0103 | 179.4402 | 175.8701 | 0 |
| 1780952340 | 176.6933 | -3.91 | -2.16 | 180.6742 | 181.8517 | 176.6559 | 0 |
| 1780693140 | 180.6006 | -0.02 | -0.01 | 180.5259 | 183.2911 | 180.0214 | 0 |
| 1780606740 | 180.6197 | 2.88 | 1.62 | 177.7613 | 181.0681 | 175.4634 | 0 |
| 1780520340 | 177.7433 | -1.44 | -0.80 | 179.0882 | 179.4992 | 175.9873 | 0 |
| 1780433940 | 179.1822 | -0.43 | -0.24 | 179.7799 | 179.7799 | 177.1276 | 0 |
| 1780347540 | 179.6123 | 0.95 | 0.53 | 178.6037 | 180.3407 | 178.5664 | 0 |
| 1780088340 | 178.662 | -1.44 | -0.80 | 180.0064 | 180.6225 | 178.2886 | 0 |
| 1780001940 | 180.1003 | -0.97 | -0.54 | 181.1085 | 181.6312 | 179.951 | 0 |
| 1779915540 | 181.0717 | 2.39 | 1.34 | 178.5889 | 182.0797 | 178.5889 | 0 |
| 1779829140 | 178.683 | 0.02 | 0.01 | 178.907 | 180.7362 | 177.5257 | 0 |
| 1779483540 | 178.6672 | -0.56 | -0.31 | 178.6485 | 179.768 | 176.7641 | 0 |
| 1779397140 | 179.2276 | -3.73 | -2.04 | 183.0707 | 183.108 | 178.1828 | 0 |
| 1779310740 | 182.959 | -1.47 | -0.80 | 184.5073 | 184.5073 | 181.1309 | 0 |
| 1779224340 | 184.4329 | 0.06 | 0.03 | 184.4142 | 185.2909 | 183.7987 | 0 |
| 1779137940 | 184.3771 | -0.62 | -0.33 | 184.9739 | 186.5032 | 184.1346 | 0 |
| 1778878740 | 184.9925 | 1.23 | 0.67 | 183.5942 | 185.2349 | 183.1281 | 0 |
| 1778792340 | 183.7621 | 0.11 | 0.06 | 183.818 | 185.645 | 183.4452 | 0 |
| 1778705940 | 183.6548 | 3.96 | 2.21 | 179.8381 | 184.6007 | 179.6489 | 0 |
| 1778619540 | 179.6909 | -1.83 | -1.01 | 181.4172 | 183.8554 | 179.6319 | 0 |
| 1778533140 | 181.5237 | 0.1 | 0.05 | 181.3402 | 183.6161 | 178.6752 | 0 |
| 1778273940 | 181.4279 | -1.07 | -0.58 | 182.2212 | 184.4693 | 181.1465 | 0 |
| 1778187540 | 182.4942 | -2.19 | -1.18 | 184.6982 | 184.6982 | 180.272 | 0 |
| 1778101140 | 184.6796 | 0.42 | 0.23 | 184.4975 | 185.4992 | 184.0604 | 0 |
| 1778014740 | 184.2604 | 0.73 | 0.40 | 183.4045 | 184.9706 | 183.4045 | 0 |
| 1777928340 | 183.5317 | -0.71 | -0.39 | 184.2965 | 184.5332 | 181.729 | 0 |
| 1777669140 | 184.2411 | -0.73 | -0.39 | 184.9692 | 186.8624 | 184.0772 | 0 |
| 1777582740 | 184.9689 | -0.76 | -0.41 | 185.8608 | 185.8972 | 184.7687 | 0 |
| 1777496340 | 185.733 | 1.22 | 0.66 | 184.5682 | 186.37 | 184.5682 | 0 |
| 1777409940 | 184.5133 | 7.35 | 4.15 | 182.2931 | 184.7316 | 182.2021 | 0 |
| 1777323600 | 177.163 | 0 | 0.00 | 177.163 | 177.163 | 177.163 | 0 |
| 1777064400 | 177.163 | 0 | 0.00 | 177.163 | 177.163 | 177.163 | 0 |
| 1776978000 | 177.163 | 0.2 | 0.11 | 176.872 | 177.4541 | 175.3077 | 0 |
| 1776891600 | 176.9633 | -0.18 | -0.10 | 177.1997 | 177.418 | 175.7448 | 0 |
| 1776805200 | 177.1455 | -1.91 | -1.07 | 179.0186 | 179.4915 | 176.6545 | 0 |
| 1776718800 | 179.0552 | -0.67 | -0.37 | 179.928 | 180.9827 | 178.6733 | 0 |
| 1776459600 | 179.7281 | -0.31 | -0.17 | 180.0735 | 180.6007 | 176.7651 | 0 |
| 1776373200 | 180.0371 | -2.62 | -1.43 | 182.5636 | 183.1089 | 179.6918 | 0 |
| 1776286800 | 182.6543 | -0.07 | -0.04 | 182.7997 | 183.145 | 181.5274 | 0 |
| 1776200400 | 182.7267 | 1.94 | 1.08 | 180.6732 | 183.181 | 180.6732 | 0 |
| 1776114000 | 180.7821 | -0.22 | -0.12 | 181.1455 | 181.5271 | 180.4369 | 0 |
| 1775854800 | 180.9996 | 1.14 | 0.64 | 179.6372 | 181.6172 | 179.6009 | 0 |
| 1775768400 | 179.8551 | 1.31 | 0.73 | 178.6926 | 179.8733 | 177.8389 | 0 |
| 1775682000 | 178.5474 | 0.16 | 0.09 | 178.5837 | 179.855 | 177.7664 | 0 |
| 1775595600 | 178.384 | -1.25 | -0.70 | 179.4554 | 179.8549 | 178.275 | 0 |
| 1775509200 | 179.6369 | 0.87 | 0.49 | 178.9288 | 180.4177 | 178.7835 | 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。
