Hot Features
プレミアム
DJ Commodity Index Livestock (DJCILV)
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 |
|---|---|---|---|---|---|---|---|
| 1781729940 | 318.551 | 1.01 | 0.32 | 317.4242 | 318.7182 | 316.6333 | 0 |
| 1781643540 | 317.5439 | 4.75 | 1.52 | 312.7772 | 317.8589 | 312.6603 | 0 |
| 1781557140 | 312.7905 | 2.18 | 0.70 | 310.9348 | 313.06779 | 310.7984 | 0 |
| 1781297940 | 310.61 | -1.34 | -0.43 | 312.0869 | 312.0869 | 308.627 | 0 |
| 1781211540 | 311.9524 | 1.68 | 0.54 | 309.848 | 312.4578 | 309.07639 | 0 |
| 1781125140 | 310.27589 | 1.95 | 0.63 | 308.1966 | 311.6736 | 307.879 | 0 |
| 1781038740 | 308.32459 | 1.91 | 0.62 | 306.6701 | 308.8406 | 305.2063 | 0 |
| 1780952340 | 306.4174 | -5.49 | -1.76 | 311.8321 | 315.23989 | 306.3686 | 0 |
| 1780693140 | 311.903 | -2.48 | -0.79 | 313.91809 | 315.5306 | 311.1916 | 0 |
| 1780606740 | 314.38619 | 4.52 | 1.46 | 309.9392 | 314.582 | 305.0887 | 0 |
| 1780520340 | 309.8703 | -2.25 | -0.72 | 312.0435 | 312.2839 | 307.1708 | 0 |
| 1780433940 | 312.1223 | 0.53 | 0.17 | 311.8985 | 312.301 | 307.7849 | 0 |
| 1780347540 | 311.5898 | 1.22 | 0.39 | 309.9479 | 313.0469 | 309.9479 | 0 |
| 1780088340 | 310.3654 | -3.86 | -1.23 | 314.2506 | 314.6486 | 309.8334 | 0 |
| 1780001940 | 314.2244 | -1.27 | -0.40 | 315.5883 | 315.8715 | 314.08749 | 0 |
| 1779915540 | 315.4925 | 4.77 | 1.54 | 310.711 | 316.6502 | 310.711 | 0 |
| 1779829140 | 310.7194 | -0.5 | -0.16 | 311.3123 | 313.9286 | 309.0579 | 0 |
| 1779483540 | 311.2243 | -1.6 | -0.51 | 312.1793 | 313.07799 | 307.77659 | 0 |
| 1779397140 | 312.8207 | -6.72 | -2.10 | 319.5957 | 319.5957 | 311.7719 | 0 |
| 1779310740 | 319.5405 | -1.04 | -0.33 | 320.6335 | 320.6335 | 316.146 | 0 |
| 1779224340 | 320.58319 | 0.42 | 0.13 | 320.0794 | 321.73309 | 319.6556 | 0 |
| 1779137940 | 320.1653 | -1.46 | -0.45 | 321.5953 | 324.3884 | 319.7523 | 0 |
| 1778878740 | 321.6284 | 0.59 | 0.18 | 320.64409 | 322.2474 | 319.9651 | 0 |
| 1778792340 | 321.0354 | -1.27 | -0.39 | 322.4885 | 324.4929 | 320.4442 | 0 |
| 1778705940 | 322.30489 | 6.74 | 2.13 | 315.6523 | 323.54129 | 314.6295 | 0 |
| 1778619540 | 315.5677 | -4.41 | -1.38 | 319.8875 | 322.8691 | 315.5007 | 0 |
| 1778533140 | 319.9808 | 0.61 | 0.19 | 319.28179 | 323.10469 | 316.1467 | 0 |
| 1778273940 | 319.3672 | -1.8 | -0.56 | 320.8174 | 323.6317 | 318.6947 | 0 |
| 1778187540 | 321.1692 | -3.62 | -1.12 | 324.591 | 324.591 | 318.4432 | 0 |
| 1778101140 | 324.7917 | -0.71 | -0.22 | 325.7423 | 326.3156 | 324.3496 | 0 |
| 1778014740 | 325.4997 | 2.87 | 0.89 | 322.3415 | 325.783 | 322.3415 | 0 |
| 1777928340 | 322.6296 | -2.83 | -0.87 | 325.4509 | 326.0405 | 321.0475 | 0 |
| 1777669140 | 325.457 | -1.67 | -0.51 | 327.1495 | 329.7862 | 325.37779 | 0 |
| 1777582740 | 327.1275 | -1.61 | -0.49 | 328.8936 | 329.1438 | 326.9286 | 0 |
| 1777496340 | 328.7404 | 2.27 | 0.69 | 326.4913 | 329.75959 | 326.4913 | 0 |
| 1777409940 | 326.4747 | 8.74 | 2.75 | 323.1222 | 326.76369 | 322.9988 | 0 |
| 1777323600 | 317.7355 | 0 | 0.00 | 317.7355 | 317.7355 | 317.7355 | 0 |
| 1777064400 | 317.7355 | 0 | 0.00 | 317.7355 | 317.7355 | 317.7355 | 0 |
| 1776978000 | 317.7355 | 0.87 | 0.28 | 316.8233 | 318.0314 | 314.30579 | 0 |
| 1776891600 | 316.86219 | -0.6 | -0.19 | 317.5886 | 318.2113 | 315.5092 | 0 |
| 1776805200 | 317.4596 | -1.47 | -0.46 | 318.76049 | 321.2463 | 317.1578 | 0 |
| 1776718800 | 318.9301 | -0.79 | -0.25 | 320.0324 | 321.9153 | 318.33749 | 0 |
| 1776459600 | 319.72199 | -1.5 | -0.47 | 321.2555 | 321.9134 | 315.4546 | 0 |
| 1776373200 | 321.22089 | -3.37 | -1.04 | 324.6049 | 325.1477 | 320.80059 | 0 |
| 1776286800 | 324.5932 | -1.24 | -0.38 | 325.9459 | 326.13619 | 323.216 | 0 |
| 1776200400 | 325.8309 | 1.88 | 0.58 | 323.90949 | 327.107 | 323.90949 | 0 |
| 1776114000 | 323.9493 | -0.36 | -0.11 | 324.5895 | 324.7748 | 323.2921 | 0 |
| 1775854800 | 324.3062 | 0.98 | 0.30 | 323.0194 | 325.1314 | 322.72969 | 0 |
| 1775768400 | 323.3294 | 1.45 | 0.45 | 322.0517 | 323.3617 | 320.3568 | 0 |
| 1775682000 | 321.8839 | -1.44 | -0.44 | 323.49 | 325.4996 | 321.3608 | 0 |
| 1775595600 | 323.3222 | -2.41 | -0.74 | 325.5892 | 325.8373 | 323.0246 | 0 |
| 1775509200 | 325.7299 | 3.16 | 0.98 | 322.66019 | 326.0097 | 322.66019 | 0 |
| 1775163600 | 322.56509 | 1.27 | 0.40 | 321.3351 | 322.983 | 318.2829 | 0 |
| 1775077200 | 321.2935 | 1.24 | 0.39 | 320.20209 | 321.75 | 320.1443 | 0 |
| 1774990800 | 320.0541 | 2.05 | 0.64 | 317.7243 | 320.28879 | 317.7243 | 0 |
| 1774904400 | 318.0033 | 1.38 | 0.44 | 316.6476 | 320.1823 | 316.516 | 0 |
| 1774645200 | 316.62439 | 5.62 | 1.81 | 310.921 | 316.8727 | 310.921 | 0 |
| 1774558800 | 311.0018 | 1.2 | 0.39 | 309.8004 | 311.20999 | 308.55149 | 0 |
| 1774472400 | 309.8028 | -0.47 | -0.15 | 310.3835 | 312.0294 | 308.5224 | 0 |
| 1774386000 | 310.2712 | 0.05 | 0.02 | 310.2274 | 311.43169 | 308.7832 | 0 |
| 1774299600 | 310.2176 | 1.15 | 0.37 | 309.0584 | 311.1768 | 308.5671 | 0 |
| 1774040400 | 309.0706 | 1.52 | 0.49 | 307.5106 | 310.3403 | 307.1488 | 0 |
| 1773954000 | 307.55489 | -5.13 | -1.64 | 312.5083 | 312.5083 | 306.91289 | 0 |
| 1773867600 | 312.6879 | 0.21 | 0.07 | 312.6444 | 312.7534 | 310.84519 | 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。
