ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for alerts 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。
DJ Commodity Index Silver ER

DJ Commodity Index Silver ER (DJCISIP)

312.17
-3.13
(-0.99%)
終了 2月23日 6:00AM
リアルタイムデータ
期間 †前日比前日比 %始値高値安値平均出来高VWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

日付終値前日比前日比 %始値高値安値出来高
1740175200312.1686-3.13-0.99312.3553315.3892310.25490
1740088800315.29593.221.03315.9494318.1898313.615590
1740002400312.0752-2.29-0.73315.99599316.6495309.88150
1739916000314.36235.971.94310.4415315.1558309.928090
1739570400308.3878-0.05-0.02320.1502322.57729308.15440
1739484000308.44189-0.17-0.06309.0873310.06939305.94470
1739397600308.61523.81.25303.9392309.721300.6220
1739311200304.81849-1.5-0.49303.8327305.3349298.377790
1739224800306.315291.520.50307.4912309.0339304.91370
1738965600304.7989-3.25-1.06308.5217312.4801304.51620
1738879200308.0505-1.74-0.56304.846308.1447303.05530
1738792800309.794-1.7-0.54311.0664312.8571307.90910
1738706400311.490551.63305.4586312.8571303.95060
1738620000306.49531.740.57302.77249308.6159301.59440
1738360800304.7518-1.46-0.48308.1447308.8045303.14960
1738274400306.212610.653.60300.9347309.1343300.227890
1738188000295.562594.191.44291.557299.3325291.180
1738101600291.36853.861.34285.28949291.5099285.05390
1738015200287.5043-6.31-2.15288.1641292.1696283.26310
1737756000293.8193.061.05294.62009298.5785293.11210
1737669600290.7558-5.61-1.89293.5833293.6304287.22150
1737583200296.3636-0.99-0.33297.1647298.3428293.300590
1737496800297.35333.681.25293.2063297.4004291.9340
1737151200293.6776-4.52-1.52295.5154296.5521291.36850
1737064800298.20151.270.43299.9451301.40589298.10730
1736978400296.929110.043.50289.2479297.6831288.39970
1736892000286.89181.180.41286.8918288.2112284.77120
1736805600285.7137-9.1-3.09294.2432295.0443284.91260
1736546400294.80875.281.82294.2432300.03949289.53080
1736373600289.53070.750.26288.9653292.4996287.31590
1736287200288.77671.040.36290.00189292.4053288.30550
1736200800287.739894.11.45284.34699291.6984283.82860
1735941600283.64011.880.67282.93329286.2791282.886190
1735855200281.75526.172.24279.2105283.1218278.78640
1735682400275.5819-1.74-0.63276.9014277.8439275.25210
1735596000277.32549-5.51-1.95282.1322283.3103275.91180
1735336800282.83909-3.02-1.06285.5252285.6665281.75520
1735250400285.85510.940.33284.8183287.2688284.205690
1735077600284.91260.140.05285.5724285.7609283.78160
1734991200284.77131.040.37284.5828285.7138282.697790
1734732000283.73455.72.05277.5141283.7817275.20510
1734645600278.0325-11.55-3.99282.5093283.97019274.733790
1734559200289.5779-2.69-0.92290.6618291.6514288.4470
1734472800292.264-0.66-0.23290.8503292.3112288.54120
1734386400292.92380.420.14293.4422294.4318291.887090
1734127200292.4997-6.41-2.14295.7041296.1283289.86070
1734040800298.90859-10.56-3.41313.6585313.98829296.92940
1733954400309.46440.90.29307.7208312.2918306.07140
1733868000308.5691.650.54304.7991309.0874304.79910
1733781600306.919699.523.20299.94529310.5011299.66250
1733522400297.4006-0.28-0.09299.3798300.4165295.232890
1733436000297.68329-2.69-0.89299.4269300.9349297.02360
1733349600300.36943.681.24295.7041302.2072292.78240
1733263200296.693695.81.99295.42129297.4006293.96050
1733176800290.89749-1.7-0.58288.63549293.395288.11710
1732917600292.59394.521.57293.4893295.5156292.2170
1732744800288.0701-2.5-0.86292.8296293.11239287.03330
1732658400290.56770.990.34289.2482293.725288.72990
1732572000289.5781-9.52-3.18294.2905295.51569287.83450