Hot Features
プレミアム
DJ Commodity Index Natural Gas Inverse ER (DJCNG1IP)
DOWI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 153.3676 | 10.85 | 7.61 | 148.01419 | 155.3208 | 146.2056 | 0 |
| 1735596000 | 142.5223 | -27.67 | -16.26 | 154.54589 | 154.6465 | 129.241 | 0 |
| 1735336800 | 170.1916 | -3.44 | -1.98 | 167.5773 | 174.6359 | 166.4792 | 0 |
| 1735250400 | 173.6319 | 8.54 | 5.17 | 167.18709 | 176.4544 | 166.5756 | 0 |
| 1735077600 | 165.0936 | -7.76 | -4.49 | 170.9879 | 171.4533 | 164.5765 | 0 |
| 1734991200 | 172.8552 | 3.29 | 1.94 | 165.69229 | 175.8397 | 165.4933 | 0 |
| 1734732000 | 169.5613 | -6.47 | -3.68 | 174.3647 | 177.5136 | 167.3731 | 0 |
| 1734645600 | 176.0324 | -10.85 | -5.81 | 183.8267 | 184.846 | 175.8525 | 0 |
| 1734559200 | 186.8873 | -2.09 | -1.10 | 187.6847 | 188.6661 | 183.1459 | 0 |
| 1734472800 | 188.975 | -3.3 | -1.72 | 191.8315 | 199.0045 | 188.1497 | 0 |
| 1734386400 | 192.2727 | 4.94 | 2.64 | 193.297 | 194.5021 | 190.2843 | 0 |
| 1734127200 | 187.3319 | 5.18 | 2.85 | 181.7136 | 188.5804 | 180.8624 | 0 |
| 1734040800 | 182.1497 | -3.12 | -1.68 | 186.1582 | 190.4093 | 177.2401 | 0 |
| 1733954400 | 185.2681 | -12.09 | -6.12 | 194.6704 | 195.032 | 183.5375 | 0 |
| 1733868000 | 197.355 | 1.31 | 0.67 | 197.1533 | 202.7744 | 195.8552 | 0 |
| 1733781600 | 196.0448 | -6.53 | -3.22 | 192.9855 | 198.7715 | 191.7751 | 0 |
| 1733522400 | 202.5764 | 0.13 | 0.06 | 205.0749 | 207.3762 | 200.9326 | 0 |
| 1733436000 | 202.4451 | -2.63 | -1.28 | 201.4352 | 204.5321 | 197.7997 | 0 |
| 1733349600 | 205.071 | 0.26 | 0.12 | 204.7341 | 209.3152 | 202.3088 | 0 |
| 1733263200 | 204.8152 | 10.68 | 5.50 | 196.0945 | 205.6025 | 195.7312 | 0 |
| 1733176800 | 194.1374 | 8.05 | 4.33 | 197.4607 | 198.1808 | 190.9803 | 0 |
| 1732917600 | 186.0887 | -9.8 | -5.01 | 187.6792 | 190.9213 | 185.1099 | 0 |
| 1732744800 | 195.8936 | 13.55 | 7.43 | 188.7473 | 196.1038 | 188.0116 | 0 |
| 1732658400 | 182.3387 | -1.41 | -0.77 | 183.2446 | 186.2285 | 178.9285 | 0 |
| 1732572000 | 183.7506 | -8.59 | -4.46 | 180.8209 | 184.9811 | 176.3092 | 0 |
| 1732312800 | 192.3363 | 10.06 | 5.52 | 179.5558 | 194.3791 | 179.5034 | 0 |
| 1732226400 | 182.274 | -4.78 | -2.56 | 180.8948 | 185.584 | 176.3158 | 0 |
| 1732140000 | 187.0556 | -10.4 | -5.27 | 195.4331 | 195.4942 | 185.2211 | 0 |
| 1732053600 | 197.4528 | -2.57 | -1.29 | 200.4663 | 203.3544 | 194.2508 | 0 |
| 1731967200 | 200.0268 | -6.4 | -3.10 | 201.89 | 206.4149 | 199.7606 | 0 |
| 1731708000 | 206.4262 | -2.52 | -1.21 | 212.7188 | 214.292 | 205.6738 | 0 |
| 1731621600 | 208.9507 | 9.45 | 4.74 | 200.8446 | 209.1378 | 199.9717 | 0 |
| 1731535200 | 199.5009 | -4.88 | -2.39 | 206.2105 | 209.347 | 198.0452 | 0 |
| 1731448800 | 204.3853 | 0.21 | 0.11 | 202.2646 | 207.7407 | 198.3187 | 0 |
| 1731362400 | 204.1705 | -18.75 | -8.41 | 210.335 | 210.7213 | 201.1606 | 0 |
| 1731103200 | 222.9217 | 2.03 | 0.92 | 220.4575 | 224.8222 | 216.6243 | 0 |
| 1731016800 | 220.8942 | 4.35 | 2.01 | 217.1074 | 223.5764 | 214.2673 | 0 |
| 1730930400 | 216.5457 | -6.14 | -2.76 | 222.3125 | 223.7333 | 212.7848 | 0 |
| 1730844000 | 222.6855 | 8.35 | 3.90 | 213.9663 | 224.5373 | 211.883 | 0 |
| 1730757600 | 214.3307 | -10.37 | -4.61 | 229.0859 | 230.0134 | 213.9934 | 0 |
| 1730494800 | 224.6963 | 3.83 | 1.73 | 222.1661 | 227.0632 | 219.5543 | 0 |
| 1730408400 | 220.8678 | 10.07 | 4.78 | 213.387 | 222.3492 | 212.1279 | 0 |
| 1730322000 | 210.794 | 1.17 | 0.56 | 208.5937 | 216.0749 | 207.6402 | 0 |
| 1730235600 | 209.6207 | 0.09 | 0.04 | 211.1567 | 214.448 | 207.4996 | 0 |
| 1730149200 | 209.5276 | 14.7 | 7.54 | 200.1325 | 213.2477 | 199.6281 | 0 |
| 1729890000 | 194.8298 | -4.46 | -2.24 | 199.929 | 203.2402 | 194.3662 | 0 |
| 1729803600 | 199.2883 | -9.05 | -4.34 | 203.6675 | 207.9749 | 198.5704 | 0 |
| 1729717200 | 208.3341 | -0.21 | -0.10 | 210.0642 | 212.0827 | 207.9737 | 0 |
| 1729630800 | 208.5411 | -6.83 | -3.17 | 213.9907 | 216.9073 | 206.8525 | 0 |
| 1729544400 | 215.3697 | -3.48 | -1.59 | 219.0885 | 219.5632 | 213.3126 | 0 |
| 1729285200 | 218.8476 | 4.84 | 2.26 | 213.86 | 218.9987 | 213.7844 | 0 |
| 1729198800 | 214.0098 | 0.97 | 0.46 | 213.7099 | 214.6847 | 209.2107 | 0 |
| 1729112400 | 213.0352 | 7.06 | 3.43 | 207.2321 | 213.7343 | 206.3931 | 0 |
| 1729026000 | 205.9749 | -0.85 | -0.41 | 210.2102 | 210.2102 | 201.8808 | 0 |
| 1728939600 | 206.8221 | 7.39 | 3.70 | 201.8542 | 206.9529 | 201.5274 | 0 |
| 1728680400 | 199.4336 | 3.63 | 1.86 | 194.8131 | 200.2643 | 192.8144 | 0 |
| 1728594000 | 195.8006 | 0.11 | 0.06 | 196.9874 | 199.9878 | 194.1603 | 0 |
| 1728507600 | 195.6918 | 5.06 | 2.66 | 192.9762 | 197.4935 | 191.7098 | 0 |
| 1728421200 | 190.6272 | 1.07 | 0.56 | 189.252 | 192.8837 | 187.6497 | 0 |
| 1728334800 | 189.5619 | 6.79 | 3.72 | 184.8885 | 192.2507 | 183.8642 | 0 |
| 1728075600 | 182.7711 | 7.05 | 4.01 | 175.5479 | 183.6 | 173.002 | 0 |
| 1727989200 | 175.7184 | -5.27 | -2.91 | 178.9817 | 180.2368 | 175.0908 | 0 |
| 1727902800 | 180.9908 | 0.68 | 0.38 | 178.1862 | 182.0503 | 174.0727 | 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
