Hot Features
プレミアム
DJ Commodity Index Lean Hogs ER (DJCILHP)
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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 7.6798 | -0.05 | -0.61 | 7.7106 | 7.7604 | 7.5873 | 0 |
| 1735682400 | 7.7272 | -0.01 | -0.15 | 7.7415 | 7.7675 | 7.5945 | 0 |
| 1735596000 | 7.7391 | -0.24 | -3.06 | 7.9809 | 7.9809 | 7.6727 | 0 |
| 1735336800 | 7.9833 | 0 | 0.03 | 7.9857 | 8.0568 | 7.9311 | 0 |
| 1735250400 | 7.9809 | -0.02 | -0.21 | 8.0023 | 8.0307 | 7.9383 | 0 |
| 1735077600 | 7.9975 | -0.01 | -0.12 | 8.0023 | 8.0378 | 7.9217 | 0 |
| 1734991200 | 8.007 | -0.14 | -1.78 | 8.1493 | 8.1564 | 7.9074 | 0 |
| 1734732000 | 8.1517 | 0.22 | 2.81 | 7.9311 | 8.1564 | 7.9311 | 0 |
| 1734645600 | 7.9288 | -0.01 | -0.12 | 7.9383 | 8.026 | 7.9193 | 0 |
| 1734559200 | 7.9383 | 0.05 | 0.60 | 7.8908 | 7.9596 | 7.8837 | 0 |
| 1734472800 | 7.8908 | -0.03 | -0.39 | 7.924 | 8.0047 | 7.8482 | 0 |
| 1734386400 | 7.9217 | -0.2 | -2.45 | 8.1184999 | 8.2086 | 7.8505 | 0 |
| 1734127200 | 8.1207999 | 0.1 | 1.24 | 8.0117999 | 8.1659 | 7.962 | 0 |
| 1734040800 | 8.0213 | 0.02 | 0.21 | 8.0023 | 8.0853 | 7.9643 | 0 |
| 1733954400 | 8.0047 | -0.01 | -0.18 | 8.0213 | 8.1113 | 7.9572 | 0 |
| 1733868000 | 8.0189 | -0.18 | -2.25 | 8.2038 | 8.2773 | 7.9454 | 0 |
| 1733781600 | 8.2038 | -0.09 | -1.11 | 8.2821 | 8.3318999 | 8.1754 | 0 |
| 1733522400 | 8.2963 | 0.1 | 1.19 | 8.1896 | 8.3058 | 8.0995 | 0 |
| 1733436000 | 8.1991 | 0 | 0.06 | 8.1896 | 8.2607 | 8.1588 | 0 |
| 1733349600 | 8.1943 | -0.14 | -1.65 | 8.3318999 | 8.3318999 | 8.109 | 0 |
| 1733263200 | 8.3318999 | -0.01 | -0.17 | 8.3413 | 8.467 | 8.3105 | 0 |
| 1733176800 | 8.3461 | 0.15 | 1.85 | 8.1872 | 8.3485 | 8.1872 | 0 |
| 1732917600 | 8.1943 | -0.14 | -1.68 | 8.339 | 8.3745 | 8.173 | 0 |
| 1732744800 | 8.3341999 | -0.05 | -0.54 | 8.3722 | 8.4955 | 8.3295 | 0 |
| 1732658400 | 8.3793 | 0.22 | 2.67 | 8.1493 | 8.4054 | 8.109 | 0 |
| 1732572000 | 8.1611 | 0.03 | 0.41 | 8.1256 | 8.2299 | 8.0734 | 0 |
| 1732312800 | 8.1279 | 0.1 | 1.24 | 8.0284 | 8.1327 | 7.9857 | 0 |
| 1732226400 | 8.0284 | 0.02 | 0.24 | 8.0117999 | 8.0995 | 7.9691 | 0 |
| 1732140000 | 8.0094 | 0.16 | 2.05 | 7.86 | 8.0521 | 7.8173 | 0 |
| 1732053600 | 7.8482 | -0.06 | -0.75 | 7.898 | 7.9312 | 7.7889 | 0 |
| 1731967200 | 7.9074 | 0.05 | 0.63 | 7.8624 | 7.9477 | 7.8624 | 0 |
| 1731708000 | 7.8577 | -0.07 | -0.90 | 7.9454 | 7.9691 | 7.815 | 0 |
| 1731621600 | 7.9288 | -0.22 | -2.69 | 8.1588 | 8.1824999 | 7.8814 | 0 |
| 1731535200 | 8.1478 | -0.05 | -0.58 | 8.1908999 | 8.1908999 | 8.052 | 0 |
| 1731448800 | 8.1952 | 0.06 | 0.73 | 8.1454 | 8.2648 | 8.1454 | 0 |
| 1731362400 | 8.1361 | 0.1 | 1.19 | 8.0234 | 8.1776 | 8.0234 | 0 |
| 1731103200 | 8.0402 | -0.07 | -0.91 | 8.0939 | 8.0939 | 7.9637 | 0 |
| 1731016800 | 8.1138999 | -0.07 | -0.91 | 8.1862 | 8.1862 | 8.074 | 0 |
| 1730930400 | 8.1885999 | 0.1 | 1.26 | 8.0864999 | 8.2061 | 8.0591 | 0 |
| 1730844000 | 8.0864999 | -0.2 | -2.46 | 8.2958 | 8.2958 | 8.0815 | 0 |
| 1730757600 | 8.2908 | -0.08 | -0.98 | 8.3805 | 8.4254 | 8.2609 | 0 |
| 1730494800 | 8.373 | 0.02 | 0.21 | 8.3531 | 8.4802 | 8.3531 | 0 |
| 1730408400 | 8.3556 | -0.05 | -0.56 | 8.4103999 | 8.4353 | 8.3382 | 0 |
| 1730322000 | 8.403 | 0.16 | 1.97 | 8.2559 | 8.4378 | 8.2559 | 0 |
| 1730235600 | 8.241 | 0.21 | 2.61 | 8.0366 | 8.2708999 | 8.0366 | 0 |
| 1730149200 | 8.0315999 | 0.11 | 1.35 | 7.9419 | 8.0541 | 7.8946 | 0 |
| 1729890000 | 7.9245 | 0.08 | 1.08 | 7.8398 | 7.9469 | 7.7974 | 0 |
| 1729803600 | 7.8398 | -0.14 | -1.75 | 7.9918 | 8.0017 | 7.8173 | 0 |
| 1729717200 | 7.9793 | 0.12 | 1.52 | 7.8871 | 7.9968 | 7.8647 | 0 |
| 1729630800 | 7.8597 | 0.06 | 0.77 | 7.8024 | 7.917 | 7.8024 | 0 |
| 1729544400 | 7.7999 | 0.05 | 0.64 | 7.7575 | 7.8223 | 7.6554 | 0 |
| 1729285200 | 7.7501 | 0 | 0.03 | 7.7426 | 7.8074 | 7.7077 | 0 |
| 1729198800 | 7.7476 | -0 | -0.03 | 7.7451 | 7.8173 | 7.6803 | 0 |
| 1729112400 | 7.7501 | 0.26 | 3.43 | 7.4984 | 7.76 | 7.4984 | 0 |
| 1729026000 | 7.4934 | -0.06 | -0.82 | 7.5557 | 7.6005 | 7.4859 | 0 |
| 1728939600 | 7.5557 | -0.17 | -2.26 | 7.7401 | 7.7401 | 7.4984 | 0 |
| 1728680400 | 7.7301 | 0.06 | 0.85 | 7.6703 | 7.765 | 7.6479 | 0 |
| 1728594000 | 7.6653 | 0.12 | 1.59 | 7.5333 | 7.7027 | 7.5308 | 0 |
| 1728507600 | 7.5457 | -0.14 | -1.85 | 7.6927 | 7.6952 | 7.4834 | 0 |
| 1728421200 | 7.6878 | 0.03 | 0.33 | 7.6579 | 7.7202 | 7.6205 | 0 |
| 1728334800 | 7.6628 | 0.06 | 0.75 | 7.5906 | 7.7077 | 7.5632 | 0 |
| 1728075600 | 7.6055 | -0.01 | -0.10 | 7.6155 | 7.6778 | 7.5532 | 0 |
| 1727989200 | 7.613 | -0.03 | -0.42 | 7.6504 | 7.6529 | 7.4834 | 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
