Hot Features
プレミアム
DJ Commodity Index Zinc 2X Inverse TR (DJCIZ2IT)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 15.79564 | -0.11 | -0.67 | 15.61559 | 16.04117 | 15.61559 | 0 |
| 1732053600 | 15.90162 | -0.1 | -0.60 | 15.82557 | 16.151509 | 15.75495 | 0 |
| 1731967200 | 15.99767 | -0.09 | -0.58 | 15.80178 | 16.35681 | 15.76913 | 0 |
| 1731708000 | 16.09161 | -0.19 | -1.16 | 15.95987 | 16.17944 | 15.20237 | 0 |
| 1731621600 | 16.279699 | 0.32 | 2.01 | 16.7717 | 16.96215 | 15.99932 | 0 |
| 1731535200 | 15.9587 | -0.24 | -1.50 | 16.536259 | 16.5918 | 15.71435 | 0 |
| 1731448800 | 16.201899 | 0.34 | 2.13 | 16.24458 | 16.51668 | 16.08452 | 0 |
| 1731362400 | 15.86415 | 0.09 | 0.59 | 15.85349 | 15.93882 | 15.3575 | 0 |
| 1731103200 | 15.77162 | 0.76 | 5.09 | 15.37967 | 15.91053 | 15.24075 | 0 |
| 1731016800 | 15.00706 | -0.91 | -5.71 | 15.10382 | 15.14682 | 14.65767 | 0 |
| 1730930400 | 15.9165 | 1.41 | 9.69 | 15.08022 | 15.9543 | 14.87705 | 0 |
| 1730844000 | 14.50987 | -0.77 | -5.05 | 14.96513 | 15.02583 | 14.50481 | 0 |
| 1730757600 | 15.28105 | 0.23 | 1.51 | 14.87899 | 15.42153 | 14.84508 | 0 |
| 1730494800 | 15.05359 | -0.21 | -1.41 | 15.30142 | 15.39245 | 14.74506 | 0 |
| 1730408400 | 15.26838 | 0.55 | 3.73 | 14.57844 | 15.40161 | 14.34719 | 0 |
| 1730322000 | 14.71986 | 0.41 | 2.89 | 14.40782 | 14.82081 | 14.23804 | 0 |
| 1730235600 | 14.30655 | 0.13 | 0.92 | 14.30207 | 14.62051 | 13.77732 | 0 |
| 1730149200 | 14.17661 | -0.32 | -2.18 | 14.73815 | 15.06104 | 14.16126 | 0 |
| 1729890000 | 14.49294 | 0.77 | 5.64 | 14.67494 | 15.06061 | 14.41927 | 0 |
| 1729803600 | 13.71941 | -0.46 | -3.25 | 12.83721 | 13.86863 | 12.79332 | 0 |
| 1729717200 | 14.18001 | -0.18 | -1.23 | 14.48872 | 14.54774 | 13.96782 | 0 |
| 1729630800 | 14.35695 | -0.65 | -4.33 | 14.59957 | 14.81307 | 14.28718 | 0 |
| 1729544400 | 15.00634 | 0.14 | 0.95 | 14.5373 | 15.05899 | 14.432 | 0 |
| 1729285200 | 14.86562 | -0.42 | -2.76 | 15.14973 | 15.23447 | 14.7759 | 0 |
| 1729198800 | 15.28714 | 0.13 | 0.88 | 15.69061 | 15.94964 | 15.17257 | 0 |
| 1729112400 | 15.15432 | -0.11 | -0.71 | 14.88934 | 15.37931 | 14.72435 | 0 |
| 1729026000 | 15.2626 | 0.35 | 2.35 | 15.62698 | 15.83589 | 15.2043 | 0 |
| 1728939600 | 14.91261 | 0.61 | 4.26 | 14.76321 | 15.2929 | 14.64097 | 0 |
| 1728680400 | 14.30334 | -0.61 | -4.11 | 14.86033 | 14.89424 | 14.25491 | 0 |
| 1728594000 | 14.91662 | -0.71 | -4.52 | 15.67562 | 15.72761 | 14.82304 | 0 |
| 1728507600 | 15.62243 | 0.5 | 3.31 | 15.28704 | 16.05017 | 15.28704 | 0 |
| 1728421200 | 15.12161 | 0.97 | 6.89 | 14.94166 | 15.1936 | 14.70321 | 0 |
| 1728334800 | 14.14692 | -0.06 | -0.39 | 14.19665 | 14.36845 | 14.06553 | 0 |
| 1728075600 | 14.20286 | -0.56 | -3.77 | 14.35872 | 14.50986 | 14.02338 | 0 |
| 1727989200 | 14.75858 | 0.63 | 4.43 | 14.25947 | 14.87549 | 14.2145 | 0 |
| 1727902800 | 14.13267 | -0.33 | -2.25 | 14.26159 | 14.4872 | 14.10504 | 0 |
| 1727816400 | 14.45837 | -0.6 | -4.01 | 14.75965 | 14.82282 | 14.40492 | 0 |
| 1727730000 | 15.06246 | -0.06 | -0.41 | 14.79482 | 15.15006 | 14.65857 | 0 |
| 1727470800 | 15.12471 | 0.3 | 2.03 | 15.091 | 15.12471 | 14.7779 | 0 |
| 1727384400 | 14.82398 | -1.22 | -7.60 | 15.61224 | 15.66018 | 14.80267 | 0 |
| 1727298000 | 16.04261 | 0.18 | 1.12 | 16.02157 | 16.12152 | 15.56915 | 0 |
| 1727211600 | 15.86488 | -1.51 | -8.68 | 16.79212 | 16.80416 | 15.78059 | 0 |
| 1727125200 | 17.37198 | -0.08 | -0.47 | 17.7859 | 17.95025 | 17.21372 | 0 |
| 1726866000 | 17.45334 | 0.68 | 4.08 | 16.78148 | 17.5165 | 16.747029 | 0 |
| 1726779600 | 16.76897 | -0.45 | -2.61 | 16.96112 | 17.0632 | 16.62486 | 0 |
| 1726693200 | 17.21799 | 0.33 | 1.96 | 17.01681 | 17.32145 | 16.71791 | 0 |
| 1726606800 | 16.88732 | 0.2 | 1.21 | 16.33991 | 17.31396 | 16.29477 | 0 |
| 1726520400 | 16.685559 | -0.41 | -2.37 | 17.02149 | 17.31617 | 16.57359 | 0 |
| 1726261200 | 17.0908 | -0.55 | -3.11 | 17.77331 | 18.05872 | 16.8178 | 0 |
| 1726174800 | 17.63864 | -1.23 | -6.51 | 17.78885 | 18.00051 | 17.6045 | 0 |
| 1726088400 | 18.8676 | -1.03 | -5.15 | 19.19769 | 19.41775 | 18.72823 | 0 |
| 1726002000 | 19.89268 | 0.41 | 2.09 | 19.69832 | 20.2454 | 19.64074 | 0 |
| 1725915600 | 19.48609 | -0.31 | -1.57 | 19.46417 | 19.85874 | 19.12075 | 0 |
| 1725656400 | 19.79611 | 0.35 | 1.77 | 19.16791 | 19.79611 | 18.78956 | 0 |
| 1725570000 | 19.45106 | 1.01 | 5.45 | 19.45776 | 19.55161 | 18.99524 | 0 |
| 1725483600 | 18.44591 | 0.49 | 2.74 | 18.39514 | 18.8013 | 18.28091 | 0 |
| 1725397200 | 17.95475 | 0.68 | 3.91 | 18.14706 | 18.50762 | 17.87062 | 0 |
| 1725051600 | 17.27965 | -0.17 | -1.00 | 17.0407 | 17.43282 | 16.89366 | 0 |
| 1724965200 | 17.4534 | -0.02 | -0.14 | 17.32525 | 17.62428 | 17.30084 | 0 |
| 1724878800 | 17.47768 | 0.69 | 4.12 | 17.24912 | 17.61482 | 17.15198 | 0 |
| 1724792400 | 16.78571 | -0.27 | -1.57 | 17.17413 | 17.28088 | 16.668 | 0 |
| 1724706000 | 17.05405 | 0.07 | 0.40 | 17.05405 | 17.05405 | 17.05405 | 0 |
| 1724446800 | 16.98646 | -0.68 | -3.86 | 17.1852 | 17.39636 | 16.95541 | 0 |
| 1724360400 | 17.66938 | -0.14 | -0.77 | 17.76992 | 17.90188 | 17.42431 | 0 |
| 1724274000 | 17.80617 | -0.73 | -3.91 | 18.15645 | 18.37454 | 17.66738 | 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
