Hot Features
プレミアム
DJ Commodity Index Sugar (DJCISB)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 284.1755 | 0 | 0.00 | 283.9096 | 287.367 | 282.7128 | 0 |
| 1732226400 | 284.1755 | -3.72 | -1.29 | 286.8351 | 289.3617 | 282.7128 | 0 |
| 1732140000 | 287.8989 | -4.12 | -1.41 | 292.15429 | 293.48399 | 285.7713 | 0 |
| 1732053600 | 292.0213 | -3.19 | -1.08 | 295.2128 | 298.1383 | 290.1596 | 0 |
| 1731967200 | 295.2128 | 7.71 | 2.68 | 288.6968 | 296.6755 | 288.1649 | 0 |
| 1731708000 | 287.5 | 0.13 | 0.05 | 286.9681 | 291.3564 | 284.8404 | 0 |
| 1731621600 | 287.367 | 5.98 | 2.13 | 281.38299 | 290.02659 | 277.3936 | 0 |
| 1731535200 | 281.38299 | -2.66 | -0.94 | 284.0426 | 286.5691 | 277.52659 | 0 |
| 1731448800 | 284.0426 | 0.53 | 0.19 | 284.0426 | 287.367 | 281.9149 | 0 |
| 1731362400 | 283.5106 | -6.12 | -2.11 | 290.1596 | 292.0213 | 280.98399 | 0 |
| 1731103200 | 289.6277 | -6.25 | -2.11 | 296.1436 | 296.9415 | 289.2287 | 0 |
| 1731016800 | 295.8777 | 2.53 | 0.86 | 295.6117 | 299.0691 | 294.4149 | 0 |
| 1730930400 | 293.35109 | 2.93 | 1.01 | 288.2979 | 293.75 | 287.23399 | 0 |
| 1730844000 | 290.4255 | -0.53 | -0.18 | 290.6915 | 292.6862 | 288.1649 | 0 |
| 1730757600 | 290.9574 | -2.26 | -0.77 | 294.016 | 295.4787 | 287.23399 | 0 |
| 1730494800 | 293.2181 | -9.84 | -3.25 | 302.3936 | 305.45209 | 292.4202 | 0 |
| 1730408400 | 303.05849 | 7.31 | 2.47 | 295.4787 | 303.4574 | 294.016 | 0 |
| 1730322000 | 295.7447 | 2.13 | 0.72 | 293.617 | 298.2713 | 290.6915 | 0 |
| 1730235600 | 293.617 | 1.2 | 0.41 | 292.0213 | 295.6117 | 291.0904 | 0 |
| 1730149200 | 292.4202 | -1.46 | -0.50 | 294.4149 | 294.4149 | 288.4309 | 0 |
| 1729890000 | 293.88299 | -0.53 | -0.18 | 294.9468 | 296.80849 | 291.4894 | 0 |
| 1729803600 | 294.4149 | -2.79 | -0.94 | 298.5372 | 300.13299 | 294.1489 | 0 |
| 1729717200 | 297.2074 | 8.11 | 2.81 | 292.5532 | 298.2713 | 290.6915 | 0 |
| 1729630800 | 289.0957 | -1.46 | -0.50 | 290.4255 | 293.0851 | 286.70209 | 0 |
| 1729544400 | 290.55849 | -3.86 | -1.31 | 296.1436 | 297.2074 | 287.766 | 0 |
| 1729285200 | 294.4149 | -0.66 | -0.23 | 294.6809 | 300.6649 | 294.016 | 0 |
| 1729198800 | 295.07979 | 2.39 | 0.82 | 293.0851 | 296.6755 | 288.9628 | 0 |
| 1729112400 | 292.6862 | -11.44 | -3.76 | 303.5904 | 305.1862 | 292.15429 | 0 |
| 1729026000 | 304.1223 | 6.52 | 2.19 | 296.6755 | 304.1223 | 294.9468 | 0 |
| 1728939600 | 297.6064 | 1.86 | 0.63 | 295.7447 | 300.266 | 293.0851 | 0 |
| 1728680400 | 295.7447 | 1.46 | 0.50 | 294.6809 | 301.5957 | 291.4894 | 0 |
| 1728594000 | 294.2819 | 0.66 | 0.23 | 293.35109 | 296.80849 | 290.6915 | 0 |
| 1728507600 | 293.617 | -5.05 | -1.69 | 298.8032 | 299.60109 | 289.4947 | 0 |
| 1728421200 | 298.6702 | 0 | 0.00 | 296.1436 | 301.5957 | 295.4787 | 0 |
| 1728334800 | 298.6702 | -7.31 | -2.39 | 305.3191 | 307.4468 | 296.9415 | 0 |
| 1728075600 | 305.98399 | -2.93 | -0.95 | 310.2394 | 311.8351 | 302.2606 | 0 |
| 1727989200 | 308.9096 | 7.85 | 2.61 | 300.5319 | 310.3723 | 297.8723 | 0 |
| 1727902800 | 301.0638 | -4.79 | -1.57 | 306.117 | 307.9787 | 298.8032 | 0 |
| 1727816400 | 305.85109 | 6.25 | 2.09 | 297.3404 | 306.6489 | 296.5426 | 0 |
| 1727730000 | 299.60109 | -1.2 | -0.40 | 300 | 301.8617 | 294.5479 | 0 |
| 1727470800 | 300.7979 | -8.11 | -2.63 | 305.1862 | 305.5851 | 298.1383 | 0 |
| 1727384400 | 308.9096 | -3.99 | -1.27 | 312.63299 | 314.2287 | 308.2447 | 0 |
| 1727298000 | 312.8989 | 4.39 | 1.42 | 307.4468 | 312.8989 | 304.5213 | 0 |
| 1727211600 | 308.5106 | 7.45 | 2.47 | 298.9362 | 309.5745 | 298.9362 | 0 |
| 1727125200 | 301.0638 | -1.06 | -0.35 | 298.6702 | 307.4468 | 297.7394 | 0 |
| 1726866000 | 302.1277 | 7.85 | 2.67 | 295.3457 | 304.7872 | 294.9468 | 0 |
| 1726779600 | 294.2819 | 7.98 | 2.79 | 285.7713 | 294.9468 | 283.9096 | 0 |
| 1726693200 | 286.3032 | 15.16 | 5.59 | 270.3457 | 289.4947 | 269.1489 | 0 |
| 1726606800 | 271.1436 | 9.97 | 3.82 | 261.3032 | 272.3404 | 259.1755 | 0 |
| 1726520400 | 261.1702 | 4.26 | 1.66 | 257.7128 | 263.6968 | 255.5851 | 0 |
| 1726261200 | 256.9149 | -0.08 | -0.03 | 257.57979 | 263.1649 | 256.7819 | 0 |
| 1726174800 | 256.9947 | 5.21 | 2.07 | 252.7128 | 259.2287 | 252.367 | 0 |
| 1726088400 | 251.7819 | 5 | 2.03 | 247.766 | 254.4947 | 247.766 | 0 |
| 1726002000 | 246.7819 | -4.23 | -1.68 | 251.0106 | 252.2872 | 246.7287 | 0 |
| 1725915600 | 251.0106 | -0.32 | -0.13 | 253.1383 | 254.016 | 248.1649 | 0 |
| 1725656400 | 251.3298 | -4.92 | -1.92 | 257.3138 | 260.7713 | 250.5319 | 0 |
| 1725570000 | 256.25 | 0.13 | 0.05 | 258.1117 | 260.1064 | 254.6543 | 0 |
| 1725483600 | 256.117 | -1.86 | -0.72 | 257.8457 | 259.8404 | 253.5904 | 0 |
| 1725397200 | 257.9787 | -0.53 | -0.21 | 254.7872 | 262.5 | 253.9894 | 0 |
| 1725051600 | 258.5106 | -5.32 | -2.02 | 263.6968 | 265.2926 | 256.516 | 0 |
| 1724965200 | 263.82979 | 3.32 | 1.28 | 260.1064 | 265.4255 | 258.9096 | 0 |
| 1724878800 | 260.50529 | -1.06 | -0.41 | 261.0372 | 261.0372 | 254.3883 | 0 |
| 1724792400 | 261.5691 | 8.51 | 3.36 | 254.2553 | 261.5691 | 250.133 | 0 |
| 1724706000 | 253.0585 | 8.38 | 3.42 | 244.5479 | 254.9202 | 244.5479 | 0 |
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
