Hot Features
プレミアム
DJ Commodity Index Livestock TR (DJCILVT)
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 |
|---|---|---|---|---|---|---|---|
| 1782421140 | 76.7617 | 0.11 | 0.14 | 76.6494 | 77.062 | 76.4556 | 0 |
| 1782334740 | 76.6546 | 0.22 | 0.29 | 76.4142 | 77.0661 | 76.3502 | 0 |
| 1782248340 | 76.4298 | -0.3 | -0.39 | 76.6525 | 76.9401 | 76.3448 | 0 |
| 1782161940 | 76.726 | 0.38 | 0.50 | 76.3365 | 77.148 | 76.3011 | 0 |
| 1781816340 | 76.3421 | -0.37 | -0.48 | 76.675 | 76.7748 | 76.1111 | 0 |
| 1781729940 | 76.7094 | 0.25 | 0.33 | 76.438 | 76.7496 | 76.2476 | 0 |
| 1781643540 | 76.4591 | 1.15 | 1.53 | 75.3115 | 76.5349 | 75.2833 | 0 |
| 1781557140 | 75.307 | 0.55 | 0.73 | 74.8603 | 75.3738 | 74.8274 | 0 |
| 1781297940 | 74.7593 | -0.32 | -0.42 | 75.1147 | 75.1147 | 74.2821 | 0 |
| 1781211540 | 75.0765 | 0.42 | 0.57 | 74.5957 | 75.2015 | 74.3827 | 0 |
| 1781125140 | 74.6528 | 0.52 | 0.70 | 74.1497 | 74.9822 | 74.0739 | 0 |
| 1781038740 | 74.1361 | 0.51 | 0.70 | 73.7296 | 74.2617 | 73.4007 | 0 |
| 1780952340 | 73.622 | -1.26 | -1.68 | 74.935 | 75.7719 | 73.601 | 0 |
| 1780693140 | 74.8809 | -0.53 | -0.71 | 75.3941 | 75.7482 | 74.7063 | 0 |
| 1780606740 | 75.4156 | 1.09 | 1.47 | 74.349 | 75.4626 | 73.1855 | 0 |
| 1780520340 | 74.3249 | -0.53 | -0.71 | 74.8461 | 74.9038 | 73.6775 | 0 |
| 1780433940 | 74.8574 | 0.14 | 0.18 | 74.8038 | 74.9003 | 73.8173 | 0 |
| 1780347540 | 74.7222 | 0.32 | 0.42 | 74.3285 | 75.0716 | 74.3285 | 0 |
| 1780088340 | 74.4062 | -0.92 | -1.22 | 75.3375 | 75.4329 | 74.2786 | 0 |
| 1780001940 | 75.3237 | -0.3 | -0.39 | 75.6506 | 75.7184 | 75.2909 | 0 |
| 1779915540 | 75.62 | 1.15 | 1.55 | 74.4741 | 75.8975 | 74.4741 | 0 |
| 1779829140 | 74.4686 | -0.09 | -0.12 | 74.6107 | 75.2377 | 74.0705 | 0 |
| 1779483540 | 74.5596 | -0.37 | -0.50 | 74.7884 | 75.0037 | 73.7338 | 0 |
| 1779397140 | 74.9345 | -1.6 | -2.09 | 76.5573 | 76.5573 | 74.6833 | 0 |
| 1779310740 | 76.5363 | -0.24 | -0.32 | 76.7981 | 76.7981 | 75.7234 | 0 |
| 1779224340 | 76.7784 | 0.11 | 0.14 | 76.6577 | 77.0537 | 76.5562 | 0 |
| 1779137940 | 76.6706 | -0.33 | -0.42 | 77.013 | 77.6818 | 76.5717 | 0 |
| 1778878740 | 76.9976 | 0.15 | 0.19 | 76.762 | 77.1458 | 76.5995 | 0 |
| 1778792340 | 76.8479 | -0.3 | -0.39 | 77.1957 | 77.6755 | 76.7064 | 0 |
| 1778705940 | 77.146 | 1.63 | 2.16 | 75.5814 | 77.4423 | 75.3865 | 0 |
| 1778619540 | 75.5177 | -1.01 | -1.32 | 76.5209 | 77.2415 | 75.5034 | 0 |
| 1778533140 | 76.527 | 0.18 | 0.23 | 76.3154 | 77.2525 | 75.5967 | 0 |
| 1778273940 | 76.3502 | -0.41 | -0.54 | 76.6932 | 77.381 | 76.1708 | 0 |
| 1778187540 | 76.7633 | -0.87 | -1.12 | 77.6452 | 77.6452 | 76.1811 | 0 |
| 1778101140 | 77.6326 | -0.16 | -0.21 | 77.8598 | 77.9968 | 77.5269 | 0 |
| 1778014740 | 77.7939 | 0.69 | 0.90 | 77.0392 | 77.8617 | 77.0392 | 0 |
| 1777928340 | 77.1003 | -0.65 | -0.84 | 77.7744 | 77.9153 | 76.7223 | 0 |
| 1777669140 | 77.7525 | -0.39 | -0.50 | 78.1568 | 78.7867 | 77.7336 | 0 |
| 1777582740 | 78.1438 | -0.38 | -0.48 | 78.5656 | 78.6253 | 78.0963 | 0 |
| 1777496340 | 78.5211 | 0.55 | 0.70 | 77.984 | 78.7646 | 77.984 | 0 |
| 1777409940 | 77.9722 | 2.13 | 2.80 | 77.1574 | 78.0412 | 77.1421 | 0 |
| 1777323600 | 75.847 | 0 | 0.00 | 75.847 | 75.847 | 75.847 | 0 |
| 1777064400 | 75.847 | 0 | 0.00 | 75.847 | 75.847 | 75.847 | 0 |
| 1776978000 | 75.847 | 0.22 | 0.29 | 75.6293 | 75.9177 | 75.0284 | 0 |
| 1776891600 | 75.631 | -0.13 | -0.18 | 75.8043 | 75.953 | 75.3081 | 0 |
| 1776805200 | 75.7659 | -0.34 | -0.45 | 76.275 | 76.6696 | 75.6939 | 0 |
| 1776718800 | 76.1092 | -0.17 | -0.22 | 76.275 | 76.8215 | 75.9678 | 0 |
| 1776459600 | 76.275 | -0.35 | -0.46 | 76.6408 | 76.7977 | 75.257 | 0 |
| 1776373200 | 76.6248 | -0.8 | -1.03 | 77.7082 | 77.7082 | 76.5246 | 0 |
| 1776286800 | 77.4214 | -0.29 | -0.37 | 77.7082 | 77.7894 | 77.0929 | 0 |
| 1776200400 | 77.7082 | 0.43 | 0.56 | 77.2587 | 78.0179 | 77.2587 | 0 |
| 1776114000 | 77.2769 | -0.08 | -0.10 | 77.4352 | 77.4735 | 77.1232 | 0 |
| 1775854800 | 77.3559 | 0.23 | 0.30 | 77.0558 | 77.5525 | 76.984 | 0 |
| 1775768400 | 77.1271 | 0.35 | 0.45 | 76.823 | 77.1342 | 76.4186 | 0 |
| 1775682000 | 76.7807 | -0.34 | -0.44 | 77.1747 | 77.6489 | 76.6628 | 0 |
| 1775595600 | 77.1213 | -0.57 | -0.73 | 77.662 | 77.7212 | 77.0503 | 0 |
| 1775509200 | 77.6877 | 0.79 | 1.02 | 76.9556 | 77.7544 | 76.9556 | 0 |
| 1775163600 | 76.9019 | 0.31 | 0.41 | 76.6087 | 77.0015 | 75.8811 | 0 |
| 1775077200 | 76.591 | 0.3 | 0.40 | 76.3309 | 76.6998 | 76.3171 | 0 |
| 1774990800 | 76.2879 | 0.5 | 0.66 | 75.7326 | 76.3438 | 75.7326 | 0 |
| 1774904400 | 75.7914 | 0.35 | 0.47 | 75.4684 | 76.3107 | 75.437 | 0 |
| 1774645200 | 75.4399 | 1.35 | 1.82 | 74.0811 | 75.499 | 74.0811 | 0 |
| 1774558800 | 74.0928 | 0.29 | 0.40 | 73.8066 | 74.1424 | 73.5091 | 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。
