Hot Features
プレミアム
DJ Commodity Index Soybeans ER (DJCISOP)
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 |
|---|---|---|---|---|---|---|---|
| 1783025940 | 281.60289 | -0.18 | -0.07 | 282.3996 | 283.8705 | 281.1739 | 0 |
| 1782939540 | 281.7867 | 2.21 | 0.79 | 280.9288 | 284.6058 | 280.13209 | 0 |
| 1782853140 | 279.58049 | 0.06 | 0.02 | 279.4579 | 283.0124 | 275.7196 | 0 |
| 1782766740 | 279.5192 | -3.86 | -1.36 | 282.277 | 282.277 | 278.7225 | 0 |
| 1782507540 | 283.3802 | -0.25 | -0.09 | 282.46089 | 284.0543 | 281.4191 | 0 |
| 1782421140 | 283.6253 | 5.33 | 1.92 | 278.7839 | 284.422 | 278.2323 | 0 |
| 1782334740 | 278.2936 | -1.53 | -0.55 | 280.1934 | 280.8676 | 278.2323 | 0 |
| 1782248340 | 279.8257 | -0.18 | -0.07 | 280.1934 | 281.7868 | 279.5806 | 0 |
| 1782161940 | 280.0095 | 0.06 | 0.02 | 281.48039 | 281.60289 | 279.58049 | 0 |
| 1781816340 | 279.9482 | -1.65 | -0.59 | 282.3996 | 282.46089 | 279.029 | 0 |
| 1781729940 | 281.603 | 0.43 | 0.15 | 282.2158 | 283.9318 | 281.4191 | 0 |
| 1781643540 | 281.1739 | 3.25 | 1.17 | 276.3937 | 283.4415 | 275.5358 | 0 |
| 1781557140 | 277.9259 | 0.49 | 0.18 | 277.0066 | 278.6 | 275.0455 | 0 |
| 1781297940 | 277.4356 | -0.79 | -0.28 | 278.4775 | 278.7226 | 276.4551 | 0 |
| 1781211540 | 278.22089 | -1.39 | -0.50 | 280.041 | 280.05329 | 276.1917 | 0 |
| 1781125140 | 279.61149 | 2.29 | 0.83 | 278.6496 | 280.6474 | 278.1564 | 0 |
| 1781038740 | 277.3175 | -1.02 | -0.36 | 277.7753 | 278.6413 | 276.6742 | 0 |
| 1780952340 | 278.3331 | -0.57 | -0.20 | 278.7801 | 279.7237 | 276.8681 | 0 |
| 1780693140 | 278.9032 | -1.49 | -0.53 | 280.4596 | 281.5802 | 278.2807 | 0 |
| 1780606740 | 280.39729 | -6.72 | -2.34 | 286.3738 | 286.3738 | 279.0277 | 0 |
| 1780520340 | 287.1209 | -2.99 | -1.03 | 290.794 | 292.0391 | 286.9964 | 0 |
| 1780433940 | 290.1091 | -3.61 | -1.23 | 293.65769 | 293.8444 | 289.6111 | 0 |
| 1780347540 | 293.7199 | -1.81 | -0.61 | 296.8949 | 297.33069 | 293.2841 | 0 |
| 1780088340 | 295.5253 | -2.12 | -0.71 | 298.01549 | 299.0116 | 294.5915 | 0 |
| 1780001940 | 297.642 | 2.55 | 0.86 | 297.144 | 297.7043 | 295.7121 | 0 |
| 1779915540 | 295.0896 | -0.31 | -0.11 | 294.9028 | 296.646 | 293.7822 | 0 |
| 1779829140 | 295.4008 | -2.61 | -0.88 | 295.5253 | 297.2062 | 295.0273 | 0 |
| 1779483540 | 298.0156 | 0.87 | 0.29 | 298.4513 | 299.1984 | 297.8288 | 0 |
| 1779397140 | 297.144 | -1.37 | -0.46 | 298.20229 | 299.8209 | 296.5837 | 0 |
| 1779310740 | 298.5136 | -2.49 | -0.83 | 300.6926 | 300.8171 | 297.8288 | 0 |
| 1779224340 | 301.0039 | -1.43 | -0.47 | 303.8053 | 303.8676 | 300.87939 | 0 |
| 1779137940 | 302.43579 | 9.46 | 3.23 | 298.3269 | 303.4319 | 298.0779 | 0 |
| 1778878740 | 292.973 | -3.98 | -1.34 | 296.5838 | 297.0818 | 291.9146 | 0 |
| 1778792340 | 296.95729 | -9.34 | -3.05 | 303.0584 | 305.175 | 294.3426 | 0 |
| 1778705940 | 306.29559 | 0.62 | 0.20 | 305.0505 | 307.5407 | 304.80149 | 0 |
| 1778619540 | 305.67309 | 3.8 | 1.26 | 302.6849 | 306.7314 | 301.6265 | 0 |
| 1778533140 | 301.8755 | 1.18 | 0.39 | 302.8716 | 304.428 | 301.4398 | 0 |
| 1778273940 | 300.6927 | 3.92 | 1.32 | 296.52159 | 301.3775 | 296.4593 | 0 |
| 1778187540 | 296.7706 | -0.87 | -0.29 | 295.89909 | 297.8912 | 294.4672 | 0 |
| 1778101140 | 297.6422 | -4.05 | -1.34 | 301.8133 | 302.00009 | 296.2726 | 0 |
| 1778014740 | 301.6888 | -2.74 | -0.90 | 304.6148 | 304.6771 | 301.3775 | 0 |
| 1777928340 | 304.42809 | 4.86 | 1.62 | 300.8795 | 305.2996 | 300.755 | 0 |
| 1777669140 | 299.5722 | 1.87 | 0.63 | 299.0741 | 300.0079 | 297.6422 | 0 |
| 1777582740 | 297.7045 | 0 | 0.00 | 298.7006 | 299.3231 | 296.2726 | 0 |
| 1777496340 | 297.7045 | 1.49 | 0.50 | 297.2687 | 298.26479 | 296.77069 | 0 |
| 1777409940 | 296.2103 | 4.05 | 1.39 | 295.7746 | 296.6461 | 294.5917 | 0 |
| 1777323600 | 292.1637 | 0 | 0.00 | 292.1637 | 292.1637 | 292.1637 | 0 |
| 1777064400 | 292.1637 | 0 | 0.00 | 292.1637 | 292.1637 | 292.1637 | 0 |
| 1776978000 | 292.1637 | -1.37 | -0.47 | 293.7824 | 294.34269 | 292.0392 | 0 |
| 1776891600 | 293.53339 | -2.99 | -1.01 | 298.6383 | 299.0118 | 293.47109 | 0 |
| 1776805200 | 296.52159 | 2.3 | 0.78 | 294.5917 | 297.5177 | 294.5917 | 0 |
| 1776718800 | 294.2182 | -0.37 | -0.13 | 294.5917 | 294.9652 | 293.0976 | 0 |
| 1776459600 | 294.5917 | 0.81 | 0.28 | 293.0975 | 294.7162 | 290.9186 | 0 |
| 1776373200 | 293.7823 | -0.93 | -0.32 | 291.9893 | 295.46319 | 291.9893 | 0 |
| 1776286800 | 294.7162 | 2.73 | 0.93 | 291.9893 | 295.3387 | 291.9893 | 0 |
| 1776200400 | 291.9893 | -1.36 | -0.46 | 293.4373 | 294.61059 | 291.7147 | 0 |
| 1776114000 | 293.3503 | -3.43 | -1.16 | 295.67809 | 296.85449 | 293.2001 | 0 |
| 1775854800 | 296.7799 | 2.7 | 0.92 | 295.5753 | 297.4072 | 293.8813 | 0 |
| 1775768400 | 294.08229 | 1.13 | 0.39 | 293.2016 | 295.31529 | 293.0632 | 0 |
| 1775682000 | 292.9493 | 0.44 | 0.15 | 292.06619 | 293.45389 | 291.30919 | 0 |
| 1775595600 | 292.50779 | -1.77 | -0.60 | 294.9679 | 295.3464 | 291.5615 | 0 |
| 1775509200 | 294.274 | 0.38 | 0.13 | 293.8324 | 295.094 | 293.517 | 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。
