Hot Features
プレミアム
DJ Commodity Index Soybeans (DJCISO)
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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 191.7614 | 0.66 | 0.35 | 191.3826 | 192.3769 | 190.1042 | 0 |
| 1735682400 | 191.0985 | 3.55 | 1.89 | 188.3523 | 191.4773 | 188.0682 | 0 |
| 1735596000 | 187.5473 | 0.19 | 0.10 | 188.4943 | 190.1989 | 186.8845 | 0 |
| 1735336800 | 187.358 | -1.52 | -0.80 | 188.4943 | 188.8731 | 187.2159 | 0 |
| 1735250400 | 188.8731 | 3.31 | 1.79 | 185.8428 | 188.9205 | 185.7955 | 0 |
| 1735077600 | 185.5587 | 0.66 | 0.36 | 185.3693 | 185.8902 | 184.9432 | 0 |
| 1734991200 | 184.8958 | -0.81 | -0.43 | 185.5114 | 186.0322 | 184.233 | 0 |
| 1734732000 | 185.7008 | 2.32 | 1.27 | 184.233 | 186.0322 | 184.0909 | 0 |
| 1734645600 | 183.3807 | 2.56 | 1.41 | 181.0606 | 183.3807 | 180.1136 | 0 |
| 1734559200 | 180.8239 | -4.59 | -2.48 | 183.6174 | 183.9015 | 180.5398 | 0 |
| 1734472800 | 185.4167 | -1.42 | -0.76 | 187.1212 | 187.1212 | 184.0909 | 0 |
| 1734386400 | 186.8371 | -1.42 | -0.75 | 189.2519 | 189.2519 | 186.553 | 0 |
| 1734127200 | 188.2576 | -1.56 | -0.82 | 189.0625 | 189.4413 | 188.0682 | 0 |
| 1734040800 | 189.8201 | 0.19 | 0.10 | 189.2519 | 190.3409 | 188.6837 | 0 |
| 1733954400 | 189.6307 | 0.58 | 0.31 | 189.1951 | 190.4072 | 188.0303 | 0 |
| 1733868000 | 189.053 | 1.15 | 0.61 | 188.3617 | 189.8958 | 188.267 | 0 |
| 1733781600 | 187.9072 | -0.57 | -0.30 | 188.8163 | 190.4167 | 187.197 | 0 |
| 1733522400 | 188.4754 | 0.36 | 0.19 | 188.0682 | 189.1193 | 187.3201 | 0 |
| 1733436000 | 188.1155 | 1.61 | 0.86 | 187.1212 | 188.2576 | 186.1742 | 0 |
| 1733349600 | 186.5057 | -1.28 | -0.68 | 186.6004 | 186.9792 | 185.7008 | 0 |
| 1733263200 | 187.7841 | 1.09 | 0.58 | 187.4053 | 189.2045 | 186.9318 | 0 |
| 1733176800 | 186.6951 | -0.95 | -0.50 | 186.6477 | 187.5 | 185.1326 | 0 |
| 1732917600 | 187.642 | 0.43 | 0.23 | 187.2633 | 188.9678 | 186.1269 | 0 |
| 1732744800 | 187.2159 | 0.9 | 0.48 | 187.4053 | 188.3049 | 186.7424 | 0 |
| 1732658400 | 186.3163 | -0.14 | -0.08 | 186.3163 | 187.6894 | 184.9905 | 0 |
| 1732572000 | 186.4583 | 0.43 | 0.23 | 187.4053 | 187.642 | 186.2216 | 0 |
| 1732312800 | 186.0322 | 0.8 | 0.43 | 185.5587 | 186.6004 | 184.7064 | 0 |
| 1732226400 | 185.2273 | -2.41 | -1.29 | 188.3523 | 189.1572 | 184.9432 | 0 |
| 1732140000 | 187.642 | -1.56 | -0.83 | 187.9735 | 188.4943 | 186.6004 | 0 |
| 1732053600 | 189.2045 | -1.99 | -1.04 | 190.3883 | 191.1932 | 188.4943 | 0 |
| 1731967200 | 191.1932 | 1.8 | 0.95 | 187.9735 | 191.1932 | 187.4053 | 0 |
| 1731708000 | 189.3939 | 2.23 | 1.19 | 187.8314 | 190.3883 | 187.7841 | 0 |
| 1731621600 | 187.1686 | -3.84 | -2.01 | 191.4299 | 191.6667 | 187.0265 | 0 |
| 1731535200 | 191.0038 | -0.28 | -0.15 | 190.2462 | 191.6667 | 189.7254 | 0 |
| 1731448800 | 191.2879 | -2.04 | -1.05 | 192.2348 | 193.5133 | 190.1515 | 0 |
| 1731362400 | 193.3239 | -1.75 | -0.90 | 196.4962 | 196.8277 | 193.0871 | 0 |
| 1731103200 | 195.0758 | 1.04 | 0.54 | 192.9451 | 197.6799 | 192.7083 | 0 |
| 1731016800 | 194.0341 | 4.02 | 2.12 | 191.572 | 194.3655 | 189.536 | 0 |
| 1730930400 | 190.0095 | 0.33 | 0.17 | 186.8371 | 190.8144 | 185.9848 | 0 |
| 1730844000 | 189.678 | 0.9 | 0.48 | 189.1098 | 190.5303 | 189.0625 | 0 |
| 1730757600 | 188.7784 | 0.57 | 0.30 | 190.1989 | 190.9091 | 188.2576 | 0 |
| 1730494800 | 188.2102 | 0 | 0.00 | 189.4886 | 191.0511 | 187.2633 | 0 |
| 1730408400 | 188.2102 | 0.66 | 0.35 | 187.6894 | 189.2519 | 187.642 | 0 |
| 1730322000 | 187.5473 | 2.04 | 1.10 | 186.0322 | 188.0208 | 185.7481 | 0 |
| 1730235600 | 185.5114 | -1.23 | -0.66 | 187.4053 | 187.7367 | 185.3693 | 0 |
| 1730149200 | 186.7424 | -2.13 | -1.13 | 188.2102 | 188.3049 | 186.6951 | 0 |
| 1729890000 | 188.8731 | -1.28 | -0.67 | 189.2992 | 190.1042 | 188.2576 | 0 |
| 1729803600 | 190.1515 | -0.05 | -0.02 | 191.0985 | 192.7557 | 189.8674 | 0 |
| 1729717200 | 190.1989 | 0.81 | 0.43 | 189.3466 | 190.8144 | 188.3049 | 0 |
| 1729630800 | 189.3939 | 1.8 | 0.96 | 187.2159 | 190.0568 | 186.8845 | 0 |
| 1729544400 | 187.5947 | 1.04 | 0.56 | 186.6951 | 188.1155 | 186.411 | 0 |
| 1729285200 | 186.553 | -2.84 | -1.50 | 189.4886 | 190.0095 | 186.1269 | 0 |
| 1729198800 | 189.3939 | 0.85 | 0.45 | 187.0739 | 189.4413 | 185.7481 | 0 |
| 1729112400 | 188.5417 | -1.61 | -0.85 | 191.0985 | 191.7614 | 188.2576 | 0 |
| 1729026000 | 190.1515 | -1.56 | -0.82 | 190.0095 | 190.5777 | 188.589 | 0 |
| 1728939600 | 191.714 | -1.89 | -0.98 | 192.6136 | 193.9394 | 191.5246 | 0 |
| 1728680400 | 193.608 | -1.02 | -0.53 | 195.7386 | 196.9223 | 193.1818 | 0 |
| 1728594000 | 194.6307 | -0.72 | -0.37 | 195.8523 | 196.0511 | 194.1951 | 0 |
| 1728507600 | 195.3504 | 1.35 | 0.70 | 195.6061 | 195.9375 | 193.6458 | 0 |
| 1728421200 | 193.9962 | -2.59 | -1.32 | 195.0758 | 195.4735 | 192.9924 | 0 |
| 1728334800 | 196.5909 | 0 | 0.00 | 195.7292 | 197.4148 | 195.625 | 0 |
| 1728075600 | 196.5909 | -1.47 | -0.74 | 198.7216 | 199.858 | 196.3068 | 0 |
| 1727989200 | 198.0587 | -1.94 | -0.97 | 198.6742 | 200 | 197.3011 | 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
