
DJ Commodity Index Precious Metals TR (DJCIPMT)
DOWI
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 |
---|---|---|---|---|---|---|---|
1740434400 | 436.0285 | -0.21 | -0.05 | 435.916 | 438.3554 | 433.4476 | 0 |
1740175200 | 436.2391 | -0.76 | -0.17 | 433.4333 | 436.5921 | 433.2891 | 0 |
1740088800 | 436.996 | 2.69 | 0.62 | 438.8633 | 439.5255 | 434.5828 | 0 |
1740002400 | 434.3033 | -1.76 | -0.40 | 437.2015 | 438.1448 | 433.1824 | 0 |
1739916000 | 436.0635 | 7.99 | 1.87 | 431.8489 | 436.3697 | 431.5878 | 0 |
1739570400 | 428.0688 | -6.07 | -1.40 | 438.6938 | 439.4526 | 427.8585 | 0 |
1739484000 | 434.1371 | 2.11 | 0.49 | 433.4034 | 434.9419 | 432.2565 | 0 |
1739397600 | 432.0288 | 0.26 | 0.06 | 429.4336 | 433.1948 | 425.1072 | 0 |
1739311200 | 431.768 | -0.26 | -0.06 | 432.1761 | 432.2634 | 426.9187 | 0 |
1739224800 | 432.0267 | 6.59 | 1.55 | 430.5553 | 432.8431 | 430.1176 | 0 |
1738965600 | 425.4358 | 0.18 | 0.04 | 426.5313 | 430.3337 | 424.548 | 0 |
1738879200 | 425.2563 | -1.77 | -0.41 | 423.7383 | 427.1633 | 421.3914 | 0 |
1738792800 | 427.0257 | 1.34 | 0.31 | 427.5276 | 429.4686 | 425.3551 | 0 |
1738706400 | 425.6851 | 3.46 | 0.82 | 420.4615 | 425.7826 | 419.4031 | 0 |
1738620000 | 422.229 | 2.68 | 0.64 | 418.3014 | 424.2274 | 417.5819 | 0 |
1738360800 | 419.5482 | -0.97 | -0.23 | 421.1491 | 423.4265 | 418.4225 | 0 |
1738274400 | 420.5178 | 9.12 | 2.22 | 414.857 | 421.9798 | 414.2951 | 0 |
1738188000 | 411.3985 | 0.36 | 0.09 | 411.3735 | 413.2354 | 410.2862 | 0 |
1738101600 | 411.0359 | 4.73 | 1.16 | 405.8972 | 411.0465 | 405.6093 | 0 |
1738015200 | 406.3109 | -6.29 | -1.52 | 409.0446 | 411.8791 | 404.5566 | 0 |
1737756000 | 412.6004 | 2.81 | 0.69 | 412.5365 | 415.0916 | 412.1012 | 0 |
1737669600 | 409.788 | -1.95 | -0.47 | 410.0048 | 410.1694 | 406.3396 | 0 |
1737583200 | 411.7353 | 0.97 | 0.24 | 411.2175 | 412.5565 | 409.7622 | 0 |
1737496800 | 410.7628 | 2.65 | 0.65 | 406.7478 | 410.8576 | 405.1139 | 0 |
1737151200 | 408.11 | -0.81 | -0.20 | 407.2629 | 409.6722 | 405.726 | 0 |
1737064800 | 408.9189 | 4.29 | 1.06 | 407.3016 | 410.5367 | 406.3422 | 0 |
1736978400 | 404.6271 | 5.78 | 1.45 | 401.2253 | 405.1863 | 400.9795 | 0 |
1736892000 | 398.8426 | -1.83 | -0.46 | 398.5596 | 399.0205 | 397.5356 | 0 |
1736805600 | 400.6762 | -2.55 | -0.63 | 404.2335 | 404.586 | 397.9808 | 0 |
1736546400 | 403.2261 | 5.22 | 1.31 | 402.4408 | 405.7946 | 399.8805 | 0 |
1736373600 | 398.0073 | 1.67 | 0.42 | 396.5422 | 399.9683 | 395.9461 | 0 |
1736287200 | 396.336 | 2.39 | 0.61 | 395.693 | 398.9736 | 395.0998 | 0 |
1736200800 | 393.9492 | -0.05 | -0.01 | 392.5989 | 396.8325 | 390.5446 | 0 |
1735941600 | 393.9946 | -1.11 | -0.28 | 395.194 | 396.3806 | 393.4851 | 0 |
1735855200 | 395.101 | 5.18 | 1.33 | 391.405 | 395.9702 | 391.0775 | 0 |
1735682400 | 389.9205 | 2.34 | 0.60 | 388.4938 | 390.3624 | 387.1687 | 0 |
1735596000 | 387.5787 | -3.26 | -0.83 | 389.9565 | 391.2075 | 386.183 | 0 |
1735336800 | 390.8395 | -3.06 | -0.78 | 392.821 | 392.9544 | 389.7716 | 0 |
1735250400 | 393.9035 | 2.68 | 0.68 | 392.197 | 394.5267 | 391.8268 | 0 |
1735077600 | 391.2242 | 0.95 | 0.24 | 391.232 | 391.5871 | 389.9604 | 0 |
1734991200 | 390.2765 | -2.04 | -0.52 | 392.4037 | 392.8335 | 389.588 | 0 |
1734732000 | 392.3187 | 5.43 | 1.40 | 387.6858 | 392.8729 | 386.5305 | 0 |
1734645600 | 386.8907 | -7.18 | -1.82 | 389.845 | 391.4992 | 384.6178 | 0 |
1734559200 | 394.0667 | -2.18 | -0.55 | 395.3359 | 396.1308 | 393.5333 | 0 |
1734472800 | 396.2425 | -0.89 | -0.23 | 395.8173 | 396.2425 | 393.2498 | 0 |
1734386400 | 397.1366 | 0.16 | 0.04 | 397.8044 | 398.8403 | 396.4731 | 0 |
1734127200 | 396.9764 | -5.92 | -1.47 | 401.6464 | 401.8483 | 396.4221 | 0 |
1734040800 | 402.8942 | -7.69 | -1.87 | 411.621 | 411.7221 | 400.932 | 0 |
1733954400 | 410.5821 | 4.62 | 1.14 | 407.6839 | 411.8508 | 405.5838 | 0 |
1733868000 | 405.9573 | 4.25 | 1.06 | 400.9049 | 406.3593 | 400.9049 | 0 |
1733781600 | 401.7057 | 5.77 | 1.46 | 398.0931 | 404.1403 | 397.7954 | 0 |
1733522400 | 395.9385 | 0.83 | 0.21 | 396.6382 | 397.7709 | 394.1223 | 0 |
1733436000 | 395.1107 | -3.53 | -0.88 | 397.8077 | 399.1099 | 394.4284 | 0 |
1733349600 | 398.6365 | 1.92 | 0.48 | 395.9108 | 399.8448 | 394.4277 | 0 |
1733263200 | 396.7214 | 2.21 | 0.56 | 396.1251 | 398.2368 | 395.1864 | 0 |
1733176800 | 394.5118 | -2.5 | -0.63 | 393.1563 | 396.9809 | 392.681 | 0 |
1732917600 | 397.0163 | 2.92 | 0.74 | 398.0341 | 398.7539 | 396.6785 | 0 |
1732744800 | 394.0958 | 1.58 | 0.40 | 396.3179 | 397.5352 | 393.534 | 0 |
1732658400 | 392.5162 | 0.31 | 0.08 | 391.302 | 395.7765 | 390.9553 | 0 |
1732572000 | 392.2067 | -13.2 | -3.26 | 399.4312 | 402.0418 | 391.4697 | 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