Hot Features
プレミアム
DJ Commodity Index Precious Metals ER (DJCIPMP)
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 |
|---|---|---|---|---|---|---|---|
| 1780520340 | 496.4546 | -6.41 | -1.28 | 499.8475 | 500.7868 | 495.2055 | 0 |
| 1780433940 | 502.8686 | -0.78 | -0.15 | 509.9037 | 510.2068 | 502.6435 | 0 |
| 1780347540 | 503.649 | -6.03 | -1.18 | 505.6266 | 506.3191 | 497.9736 | 0 |
| 1780088340 | 509.677 | 4.28 | 0.85 | 505.9817 | 514.77419 | 504.9157 | 0 |
| 1780001940 | 505.398 | 6.13 | 1.23 | 492.6311 | 506.4326 | 490.2502 | 0 |
| 1779915540 | 499.2693 | -6.24 | -1.24 | 502.9612 | 504.6323 | 493.8822 | 0 |
| 1779829140 | 505.5137 | -2.26 | -0.45 | 508.2817 | 509.8249 | 505.1505 | 0 |
| 1779483540 | 507.7752 | -3.5 | -0.69 | 508.259 | 509.445 | 503.6792 | 0 |
| 1779397140 | 511.2777 | 2.23 | 0.44 | 506.3721 | 511.408 | 503.002 | 0 |
| 1779310740 | 509.0499 | 4.29 | 0.85 | 502.8343 | 511.4808 | 501.0341 | 0 |
| 1779224340 | 504.7615 | -7.15 | -1.40 | 510.7067 | 512.0812 | 499.4741 | 0 |
| 1779137940 | 511.9068 | -1.44 | -0.28 | 509.776 | 516.52239 | 508.2502 | 0 |
| 1778878740 | 513.35029 | -20.23 | -3.79 | 517.8244 | 518.3418 | 507.1589 | 0 |
| 1778792340 | 533.5851 | -5.3 | -0.98 | 537.6159 | 540.1437 | 531.3667 | 0 |
| 1778705940 | 538.8882 | 4.66 | 0.87 | 538.56179 | 542.2152 | 534.9707 | 0 |
| 1778619540 | 534.2288 | -4.75 | -0.88 | 534.8223 | 536.7761 | 527.92909 | 0 |
| 1778533140 | 538.97979 | 6.74 | 1.27 | 527.7487 | 541.3861 | 525.23839 | 0 |
| 1778273940 | 532.2397 | 3.31 | 0.63 | 531.10209 | 536.0522 | 528.8772 | 0 |
| 1778187540 | 528.9299 | 4.33 | 0.83 | 533.2317 | 538.2595 | 527.4684 | 0 |
| 1778101140 | 524.5981 | 15.89 | 3.12 | 521.054 | 529.3296 | 521.0333 | 0 |
| 1778014740 | 508.7039 | 3.53 | 0.70 | 508.723 | 512.0647 | 507.0355 | 0 |
| 1777928340 | 505.1788 | -13.3 | -2.57 | 513.3954 | 513.7084 | 502.733 | 0 |
| 1777669140 | 518.4806 | 3.78 | 0.73 | 512.5902 | 522.6452 | 508.6974 | 0 |
| 1777582740 | 514.7029 | 9.35 | 1.85 | 510.6534 | 517.30589 | 510.415 | 0 |
| 1777496340 | 505.3575 | -7.48 | -1.46 | 510.3079 | 510.7358 | 501.7022 | 0 |
| 1777409940 | 512.8363 | -9.26 | -1.77 | 509.1366 | 513.1104 | 507.5508 | 0 |
| 1777323600 | 522.0951 | 0 | 0.00 | 522.0951 | 522.0951 | 522.0951 | 0 |
| 1777064400 | 522.0951 | 0 | 0.00 | 522.0951 | 522.0951 | 522.0951 | 0 |
| 1776978000 | 522.0951 | -9.54 | -1.79 | 525.695 | 530.817 | 521.71169 | 0 |
| 1776891600 | 531.63699 | 3.03 | 0.57 | 535.0798 | 535.0798 | 530.2586 | 0 |
| 1776805200 | 528.6023 | -12.03 | -2.23 | 537.1898 | 538.9523 | 526.022 | 0 |
| 1776718800 | 540.6372 | -6.44 | -1.18 | 539.6006 | 543.0037 | 537.6738 | 0 |
| 1776459600 | 547.08169 | 10.01 | 1.86 | 537.7972 | 551.8931 | 536.9198 | 0 |
| 1776373200 | 537.0689 | -2 | -0.37 | 543.4453 | 543.6645 | 535.6523 | 0 |
| 1776286800 | 539.07039 | -4.38 | -0.81 | 540.76649 | 543.9727 | 537.3196 | 0 |
| 1776200400 | 543.4512 | 13.5 | 2.55 | 535.1585 | 543.7567 | 533.4474 | 0 |
| 1776114000 | 529.9528 | -2.38 | -0.45 | 527.5273 | 530.6534 | 523.7942 | 0 |
| 1775854800 | 532.3373 | -3.83 | -0.71 | 531.0354 | 536.3003 | 527.8937 | 0 |
| 1775768400 | 536.1629 | 6.5 | 1.23 | 524.6766 | 536.85029 | 524.58489 | 0 |
| 1775682000 | 529.6609 | 10.56 | 2.03 | 538.3997 | 538.7562 | 528.22799 | 0 |
| 1775595600 | 519.1051 | 0.31 | 0.06 | 516.38829 | 522.58 | 510.6181 | 0 |
| 1775509200 | 518.7971 | 0.18 | 0.04 | 517.1943 | 524.3618 | 517.0819 | 0 |
| 1775163600 | 518.615 | -15.35 | -2.87 | 513.0234 | 522.91049 | 507.8668 | 0 |
| 1775077200 | 533.9646 | 12.14 | 2.33 | 527.1064 | 535.0024 | 524.7827 | 0 |
| 1774990800 | 521.826 | 17.66 | 3.50 | 508.805 | 522.0902 | 506.6899 | 0 |
| 1774904400 | 504.1701 | 4.46 | 0.89 | 503.3322 | 510.5545 | 502.5596 | 0 |
| 1774645200 | 499.7056 | 12.14 | 2.49 | 496.0842 | 507.8295 | 489.6331 | 0 |
| 1774558800 | 487.5702 | -22.66 | -4.44 | 496.3596 | 498.8685 | 485.5228 | 0 |
| 1774472400 | 510.23 | 20.95 | 4.28 | 510.4411 | 513.4542 | 505.887 | 0 |
| 1774386000 | 489.2762 | -4.59 | -0.93 | 493.0713 | 496.7128 | 485.4818 | 0 |
| 1774299600 | 493.8674 | -13.72 | -2.70 | 458.7732 | 504.062 | 458.7732 | 0 |
| 1774040400 | 507.5856 | -5.97 | -1.16 | 521.8311 | 527.9941 | 504.8535 | 0 |
| 1773954000 | 513.5567 | -33.8 | -6.18 | 529.457 | 529.6123 | 497.0659 | 0 |
| 1773867600 | 547.3592 | -12.32 | -2.20 | 561.01469 | 561.041 | 539.7977 | 0 |
| 1773781200 | 559.6819 | -0.01 | -0.00 | 563.39239 | 565.0584 | 556.1426 | 0 |
| 1773694800 | 559.69309 | -6.21 | -1.10 | 559.4117 | 565.7084 | 553.9299 | 0 |
| 1773435600 | 565.8995 | -10.59 | -1.84 | 570.5379 | 576.566 | 560.9446 | 0 |
| 1773349200 | 576.4917 | -5.3 | -0.91 | 583.7521 | 586.7277 | 575.7897 | 0 |
| 1773262800 | 581.79319 | -11.28 | -1.90 | 587.7567 | 587.7567 | 579.7958 | 0 |
| 1773176400 | 593.06989 | 18.69 | 3.25 | 586.9267 | 594.6952 | 584.9194 | 0 |
| 1773090000 | 574.3801 | -6.99 | -1.20 | 574.3212 | 578.0539 | 570.0904 | 0 |
| 1772834400 | 581.3733 | 10.53 | 1.85 | 574.5013 | 582.1575 | 568.7139 | 0 |
| 1772748000 | 570.8401 | -5.31 | -0.92 | 577.5285 | 583.7243 | 567.0589 | 0 |
| 1772661600 | 576.1525 | -1.56 | -0.27 | 581.5082 | 588.1376 | 573.9829 | 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。
