Hot Features
プレミアム
DJ Commodity Index Precious Metals TR (DJCIPMT)
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 |
|---|---|---|---|---|---|---|---|
| 1783371540 | 647.9353 | 8.76 | 1.37 | 647.5022 | 649.9937 | 643.7157 | 0 |
| 1783025940 | 639.173 | 5.55 | 0.88 | 632.3071 | 646.5203 | 630.9901 | 0 |
| 1782939540 | 633.6227 | 6.41 | 1.02 | 616.0701 | 640.84439 | 614.4971 | 0 |
| 1782853140 | 627.2143 | 3.19 | 0.51 | 626.3563 | 633.0436 | 622.4632 | 0 |
| 1782766740 | 624.0267 | -8.99 | -1.42 | 629.9478 | 630.95129 | 620.3733 | 0 |
| 1782507540 | 633.0198 | 6.99 | 1.12 | 625.296 | 636.2595 | 624.0049 | 0 |
| 1782421140 | 626.028 | 7.75 | 1.25 | 617.5114 | 628.1923 | 614.9921 | 0 |
| 1782334740 | 618.28009 | -26.91 | -4.17 | 638.9869 | 639.06539 | 617.0385 | 0 |
| 1782248340 | 645.1934 | -11.51 | -1.75 | 643.9675 | 647.5338 | 639.384 | 0 |
| 1782161940 | 656.7006 | -7.74 | -1.16 | 661.6402 | 663.5643 | 655.1752 | 0 |
| 1781816340 | 664.4387 | -28.2 | -4.07 | 679.4978 | 679.6933 | 662.2196 | 0 |
| 1781729940 | 692.6419 | 6.69 | 0.98 | 684.5185 | 693.4167 | 681.8228 | 0 |
| 1781643540 | 685.9526 | 2.8 | 0.41 | 683.8019 | 689.7079 | 681.3511 | 0 |
| 1781557140 | 683.1509 | 16.79 | 2.52 | 682.3516 | 691.4724 | 681.9666 | 0 |
| 1781297940 | 666.3621 | 9.73 | 1.48 | 657.63109 | 668.2613 | 656.5716 | 0 |
| 1781211540 | 656.6369 | 11.24 | 1.74 | 645.34889 | 657.0633 | 636.6267 | 0 |
| 1781125140 | 645.39419 | -22.51 | -3.37 | 658.1111 | 658.6209 | 645.39419 | 0 |
| 1781038740 | 667.9034 | -13.96 | -2.05 | 681.0301 | 687.1381 | 662.9109 | 0 |
| 1780952340 | 681.8635 | -1.92 | -0.28 | 676.7574 | 684.3593 | 671.5823 | 0 |
| 1780693140 | 683.7848 | -26.81 | -3.77 | 705.949 | 709.497 | 681.1004 | 0 |
| 1780606740 | 710.5949 | 5.81 | 0.82 | 708.0417 | 716.8622 | 706.6313 | 0 |
| 1780520340 | 704.7894 | -9.03 | -1.27 | 709.6057 | 710.9389 | 703.0162 | 0 |
| 1780433940 | 713.8217 | -1.04 | -0.14 | 723.807 | 724.2372 | 713.5022 | 0 |
| 1780347540 | 714.857 | -8.34 | -1.15 | 717.6635 | 718.6464 | 706.8023 | 0 |
| 1780088340 | 723.1941 | 6.14 | 0.86 | 717.9514 | 730.4259 | 716.4389 | 0 |
| 1780001940 | 717.0513 | 8.77 | 1.24 | 698.9396 | 718.519 | 695.5619 | 0 |
| 1779915540 | 708.2858 | -8.79 | -1.23 | 713.5226 | 715.8931 | 700.6442 | 0 |
| 1779829140 | 717.0715 | -2.92 | -0.41 | 720.9975 | 723.1863 | 716.5564 | 0 |
| 1779483540 | 719.9897 | -4.89 | -0.67 | 720.6756 | 722.3571 | 714.1824 | 0 |
| 1779397140 | 724.8825 | 3.23 | 0.45 | 717.9282 | 725.0673 | 713.1506 | 0 |
| 1779310740 | 721.652 | 6.15 | 0.86 | 712.8413 | 725.0977 | 710.2895 | 0 |
| 1779224340 | 715.5012 | -10.05 | -1.39 | 723.9277 | 725.8758 | 708.0071 | 0 |
| 1779137940 | 725.5557 | -1.83 | -0.25 | 722.5359 | 732.097 | 720.3735 | 0 |
| 1778878740 | 727.3816 | -28.59 | -3.78 | 733.7205 | 734.4535 | 718.6097 | 0 |
| 1778792340 | 755.9737 | -7.44 | -0.97 | 761.684 | 765.2648 | 752.8311 | 0 |
| 1778705940 | 763.4094 | 6.68 | 0.88 | 762.9469 | 768.1221 | 757.8602 | 0 |
| 1778619540 | 756.733 | -6.65 | -0.87 | 757.5737 | 760.341 | 747.8105 | 0 |
| 1778533140 | 763.3852 | 9.77 | 1.30 | 747.4796 | 766.7931 | 743.9245 | 0 |
| 1778273940 | 753.6121 | 4.76 | 0.64 | 752.0015 | 759.0098 | 748.8515 | 0 |
| 1778187540 | 748.8506 | 6.21 | 0.84 | 754.9404 | 762.0581 | 746.7818 | 0 |
| 1778101140 | 742.6435 | 22.57 | 3.13 | 737.6269 | 749.3409 | 737.5976 | 0 |
| 1778014740 | 720.0726 | 5.06 | 0.71 | 720.0997 | 724.8294 | 717.7112 | 0 |
| 1777928340 | 715.0113 | -18.6 | -2.54 | 726.6397 | 727.0826 | 711.55 | 0 |
| 1777669140 | 733.6157 | 5.42 | 0.74 | 725.282 | 739.5078 | 719.7746 | 0 |
| 1777582740 | 728.1982 | 13.29 | 1.86 | 722.4695 | 731.8805 | 722.1323 | 0 |
| 1777496340 | 714.9058 | -10.51 | -1.45 | 721.9083 | 722.5135 | 709.7354 | 0 |
| 1777409940 | 725.412 | -12.72 | -1.72 | 720.1793 | 725.7997 | 717.9363 | 0 |
| 1777323600 | 738.1357 | 0 | 0.00 | 738.1357 | 738.1357 | 738.1357 | 0 |
| 1777064400 | 738.1357 | 0 | 0.00 | 738.1357 | 738.1357 | 738.1357 | 0 |
| 1776978000 | 738.1357 | -13.41 | -1.78 | 743.2248 | 750.4655 | 737.5937 | 0 |
| 1776891600 | 751.549 | 4.36 | 0.58 | 756.4154 | 756.4154 | 749.6005 | 0 |
| 1776805200 | 747.1841 | -16.93 | -2.22 | 759.3215 | 761.8125 | 743.5373 | 0 |
| 1776718800 | 764.1169 | -8.87 | -1.15 | 762.652 | 767.4612 | 759.929 | 0 |
| 1776459600 | 772.9901 | 14.22 | 1.87 | 759.873 | 779.7875 | 758.6334 | 0 |
| 1776373200 | 758.7674 | -2.75 | -0.36 | 767.7751 | 768.0848 | 756.7663 | 0 |
| 1776286800 | 761.518 | -6.11 | -0.80 | 763.9137 | 768.4424 | 759.045 | 0 |
| 1776200400 | 767.6283 | 19.14 | 2.56 | 755.916 | 768.0597 | 753.4993 | 0 |
| 1776114000 | 748.4881 | -3.14 | -0.42 | 745.0627 | 749.4775 | 739.7908 | 0 |
| 1775854800 | 751.6267 | -5.32 | -0.70 | 749.7887 | 757.2217 | 745.3532 | 0 |
| 1775768400 | 756.951 | 9.25 | 1.24 | 740.7363 | 757.9213 | 740.6069 | 0 |
| 1775682000 | 747.6966 | 14.97 | 2.04 | 760.0315 | 760.5348 | 745.674 | 0 |
| 1775595600 | 732.7227 | 0.51 | 0.07 | 728.8883 | 737.627 | 720.7444 | 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。
