Hot Features
プレミアム
DJ Commodity Index Silver (DJCISI)
DOWI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 627.7358 | -8.62 | -1.35 | 640.8096 | 641.9717 | 627.2516 | 0 |
| 1741384800 | 636.35479 | -7.84 | -1.22 | 644.3928 | 645.1675 | 631.0285 | 0 |
| 1741298400 | 644.1991 | 3.58 | 0.56 | 642.2623 | 646.4265 | 636.6454 | 0 |
| 1741212000 | 640.6159 | 12.78 | 2.04 | 637.7106 | 642.7465 | 629.479 | 0 |
| 1741125600 | 627.8327 | 3.58 | 0.57 | 628.3169 | 631.4158 | 620.5694 | 0 |
| 1741039200 | 624.2495 | 12.4 | 2.03 | 614.081 | 629.1885 | 613.69359 | 0 |
| 1740780000 | 611.8536 | -9.59 | -1.54 | 612.5315 | 615.921 | 607.5925 | 0 |
| 1740693600 | 621.441 | -8.04 | -1.28 | 624.6368 | 630.3506 | 617.3736 | 0 |
| 1740607200 | 629.479 | 4.84 | 0.78 | 628.22 | 631.6095 | 621.63469 | 0 |
| 1740520800 | 624.6368 | -14.33 | -2.24 | 635.4832 | 637.7106 | 617.761 | 0 |
| 1740434400 | 638.9696 | -8.72 | -1.35 | 643.3275 | 647.3949 | 633.9338 | 0 |
| 1740175200 | 647.6855 | -6.49 | -0.99 | 648.0728 | 654.3676 | 643.71489 | 0 |
| 1740088800 | 654.1739 | 6.68 | 1.03 | 655.5297 | 660.17819 | 650.6876 | 0 |
| 1740002400 | 647.4918 | -4.75 | -0.73 | 655.7234 | 656.9824 | 642.9402 | 0 |
| 1739916000 | 652.2371 | 12.4 | 1.94 | 644.1023 | 653.8834 | 643.037 | 0 |
| 1739570400 | 639.84119 | -0.1 | -0.02 | 664.2456 | 669.28139 | 639.357 | 0 |
| 1739484000 | 639.938 | 0.83 | 0.13 | 641.2938 | 643.3275 | 634.8053 | 0 |
| 1739397600 | 639.1052 | 9.06 | 1.44 | 629.479 | 641.41 | 622.5644 | 0 |
| 1739311200 | 630.0407 | -1.88 | -0.30 | 628.00699 | 631.1059 | 616.6957 | 0 |
| 1739224800 | 631.9194 | 4.36 | 0.69 | 634.3405 | 637.3039 | 629.0335 | 0 |
| 1738965600 | 627.5615 | -5.5 | -0.87 | 635.1733 | 643.3663 | 626.9998 | 0 |
| 1738879200 | 633.06219 | -3.58 | -0.56 | 626.2832 | 633.2559 | 622.79679 | 0 |
| 1738792800 | 636.6454 | -3.49 | -0.54 | 639.2601 | 642.9402 | 632.7716 | 0 |
| 1738706400 | 640.1317 | 10.27 | 1.63 | 627.7358 | 642.9402 | 624.6368 | 0 |
| 1738620000 | 629.8664 | 3.58 | 0.57 | 621.8284 | 634.2243 | 619.7947 | 0 |
| 1738360800 | 626.2832 | -3 | -0.48 | 633.159 | 634.6117 | 622.9905 | 0 |
| 1738274400 | 629.2853 | 21.89 | 3.60 | 618.4389 | 635.28959 | 616.9862 | 0 |
| 1738188000 | 607.3988 | 8.62 | 1.44 | 599.1672 | 615.1462 | 598.39239 | 0 |
| 1738101600 | 598.7798 | 7.94 | 1.34 | 586.287 | 599.0703 | 585.8028 | 0 |
| 1738015200 | 590.8387 | -12.98 | -2.15 | 592.19449 | 600.4261 | 582.1228 | 0 |
| 1737756000 | 603.8156 | 6.29 | 1.05 | 605.4619 | 613.5967 | 602.363 | 0 |
| 1737669600 | 597.5208 | -11.52 | -1.89 | 603.3314 | 603.42819 | 590.2576 | 0 |
| 1737583200 | 609.0451 | -2.03 | -0.33 | 610.6915 | 613.11249 | 602.7503 | 0 |
| 1737496800 | 611.0788 | 7.55 | 1.25 | 602.6535 | 611.1757 | 599.9419 | 0 |
| 1737151200 | 603.52509 | -9.3 | -1.52 | 607.302 | 609.4325 | 598.7798 | 0 |
| 1737064800 | 612.822 | 2.61 | 0.43 | 616.4052 | 619.4073 | 612.6283 | 0 |
| 1736978400 | 610.20719 | 20.63 | 3.50 | 594.42179 | 611.7567 | 592.6787 | 0 |
| 1736892000 | 589.5797 | 2.42 | 0.41 | 589.5797 | 592.2913 | 585.2218 | 0 |
| 1736805600 | 587.1586 | -18.69 | -3.09 | 604.68719 | 606.33349 | 585.5123 | 0 |
| 1736546400 | 605.8493 | 10.85 | 1.82 | 604.68719 | 616.59889 | 595.00289 | 0 |
| 1736373600 | 595.00289 | 1.55 | 0.26 | 593.6471 | 601.104 | 590.45129 | 0 |
| 1736287200 | 593.4534 | 2.13 | 0.36 | 595.9713 | 600.9103 | 592.485 | 0 |
| 1736200800 | 591.3229 | 8.43 | 1.45 | 584.3502 | 599.4577 | 583.2849 | 0 |
| 1735941600 | 582.8975 | 3.87 | 0.67 | 581.44489 | 588.3207 | 581.3481 | 0 |
| 1735855200 | 579.0238 | 12.69 | 2.24 | 573.8911 | 581.8323 | 572.9227 | 0 |
| 1735682400 | 566.3374 | -3.58 | -0.63 | 569.049 | 570.9859 | 565.6595 | 0 |
| 1735596000 | 569.9206 | -11.33 | -1.95 | 579.7986 | 582.2196 | 567.0153 | 0 |
| 1735336800 | 581.2512 | -6.2 | -1.06 | 586.6744 | 587.06179 | 579.0238 | 0 |
| 1735250400 | 587.4492 | 1.94 | 0.33 | 585.41549 | 590.3544 | 584.0597 | 0 |
| 1735077600 | 585.5123 | 0.29 | 0.05 | 586.6744 | 587.2555 | 583.1881 | 0 |
| 1734991200 | 585.2218 | 2.13 | 0.37 | 584.83439 | 587.1586 | 580.9607 | 0 |
| 1734732000 | 583.09119 | 11.72 | 2.05 | 570.2111 | 583.1881 | 565.56269 | 0 |
| 1734645600 | 571.3732 | -23.73 | -3.99 | 580.5733 | 583.57539 | 564.5942 | 0 |
| 1734559200 | 595.0997 | -5.52 | -0.92 | 597.3271 | 599.3608 | 592.7755 | 0 |
| 1734472800 | 600.6198 | -1.36 | -0.23 | 597.7145 | 600.7166 | 592.9692 | 0 |
| 1734386400 | 601.9756 | 0.87 | 0.14 | 603.0409 | 605.0746 | 599.8451 | 0 |
| 1734127200 | 601.104 | -13.17 | -2.14 | 607.7862 | 608.56089 | 595.6808 | 0 |
| 1734040800 | 614.2746 | -21.69 | -3.41 | 644.5865 | 645.2644 | 610.20719 | 0 |
| 1733954400 | 635.9675 | 1.84 | 0.29 | 632.4811 | 641.778 | 628.9948 | 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
