Hot Features
プレミアム
DJ Commodity Index Soybeans 2X Leveraged TR (DJCSO2LT)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 320.7541 | 3.82 | 1.21 | 321.3595 | 326.3542 | 320.45139 | 0 |
| 1739484000 | 316.9328 | 1.38 | 0.44 | 318.2671 | 318.6916 | 313.4153 | 0 |
| 1739397600 | 315.55309 | -9.22 | -2.84 | 324.2278 | 324.66 | 313.9787 | 0 |
| 1739311200 | 324.772 | -3.92 | -1.19 | 329.2554 | 333.334 | 323.9936 | 0 |
| 1739224800 | 328.6871 | 0.05 | 0.02 | 326.5018 | 330.4353 | 325.5341 | 0 |
| 1738965600 | 328.6333 | -5.98 | -1.79 | 334.4869 | 334.4869 | 327.3676 | 0 |
| 1738879200 | 334.6087 | 2.58 | 0.78 | 337.1314 | 339.3388 | 328.7751 | 0 |
| 1738792800 | 332.0252 | -12.63 | -3.67 | 347.2612 | 347.4215 | 330.7421 | 0 |
| 1738706400 | 344.657 | 10.31 | 3.08 | 332.6566 | 346.236 | 331.0776 | 0 |
| 1738620000 | 334.3517 | 10.69 | 3.30 | 319.894 | 335.4399 | 318.9612 | 0 |
| 1738360800 | 323.66609 | -1.52 | -0.47 | 323.9776 | 330.0514 | 318.9939 | 0 |
| 1738274400 | 325.1854 | -10.87 | -3.23 | 331.98899 | 332.4636 | 323.91969 | 0 |
| 1738188000 | 336.0565 | 10.02 | 3.07 | 330.4432 | 336.2124 | 328.4162 | 0 |
| 1738101600 | 326.0391 | 0.35 | 0.11 | 323.70049 | 329.3131 | 323.5446 | 0 |
| 1738015200 | 325.68759 | -6.97 | -2.10 | 326.3175 | 329.62439 | 323.9554 | 0 |
| 1737756000 | 332.6579 | -7.57 | -2.23 | 331.54539 | 336.9487 | 327.5724 | 0 |
| 1737669600 | 340.232 | 7.44 | 2.24 | 328.5772 | 345.2719 | 327.9472 | 0 |
| 1737583200 | 332.7923 | -5.11 | -1.51 | 336.135 | 343.7753 | 329.9272 | 0 |
| 1737496800 | 337.9043 | 18.82 | 5.90 | 328.4923 | 339.7559 | 326.795 | 0 |
| 1737151200 | 319.0839 | 8.23 | 2.65 | 313.6093 | 322.1253 | 309.9595 | 0 |
| 1737064800 | 310.8571 | -12.72 | -3.93 | 317.0844 | 318.32979 | 309.923 | 0 |
| 1736978400 | 323.57979 | -2.93 | -0.90 | 328.89659 | 331.555 | 322.9543 | 0 |
| 1736892000 | 326.5067 | -3.75 | -1.14 | 332.794 | 337.8239 | 325.0921 | 0 |
| 1736805600 | 330.2604 | 16.49 | 5.25 | 319.0844 | 331.02589 | 314.9509 | 0 |
| 1736546400 | 313.77229 | 18.56 | 6.29 | 301.384 | 318.8471 | 298.8467 | 0 |
| 1736373600 | 295.2076 | -1.9 | -0.64 | 296.6972 | 299.3786 | 293.8669 | 0 |
| 1736287200 | 297.1092 | 0.63 | 0.21 | 291.14839 | 297.7053 | 290.4033 | 0 |
| 1736200800 | 296.48379 | 2.92 | 0.99 | 300.9262 | 304.4801 | 296.0396 | 0 |
| 1735941600 | 293.5631 | -12.66 | -4.13 | 303.3877 | 303.8411 | 291.44709 | 0 |
| 1735855200 | 306.2228 | 2.02 | 0.66 | 305.01569 | 308.1843 | 300.9417 | 0 |
| 1735682400 | 304.20299 | 11.14 | 3.80 | 295.3157 | 305.23989 | 294.5751 | 0 |
| 1735596000 | 293.0609 | 0.85 | 0.29 | 295.8685 | 301.1883 | 290.84429 | 0 |
| 1735336800 | 292.2158 | -4.73 | -1.59 | 295.7889 | 296.98 | 291.76909 | 0 |
| 1735250400 | 296.9448 | 10.32 | 3.60 | 287.569 | 297.0913 | 287.4225 | 0 |
| 1735077600 | 286.6271 | 2.22 | 0.78 | 286.0446 | 287.6465 | 284.73399 | 0 |
| 1734991200 | 284.4101 | -2.52 | -0.88 | 286.456 | 288.06349 | 282.51029 | 0 |
| 1734732000 | 286.92899 | 7.11 | 2.54 | 282.4575 | 287.9387 | 282.0248 | 0 |
| 1734645600 | 279.8142 | 7.69 | 2.83 | 272.8428 | 279.8142 | 269.9973 | 0 |
| 1734559200 | 272.1225 | -14 | -4.89 | 280.7464 | 281.6234 | 271.2455 | 0 |
| 1734472800 | 286.1206 | -4.38 | -1.51 | 291.5684 | 291.5684 | 282.1451 | 0 |
| 1734386400 | 290.5045 | -4.64 | -1.57 | 298.22859 | 298.22859 | 289.7618 | 0 |
| 1734127200 | 295.1477 | -4.73 | -1.58 | 297.5439 | 298.742 | 294.3988 | 0 |
| 1734040800 | 299.87349 | -0.26 | -0.09 | 298.0446 | 301.6123 | 296.30579 | 0 |
| 1733954400 | 300.1373 | 0.7 | 0.23 | 298.87869 | 302.8043 | 295.2527 | 0 |
| 1733868000 | 299.4408 | 3.32 | 1.12 | 296.9927 | 301.8888 | 296.6942 | 0 |
| 1733781600 | 296.12079 | -2.53 | -0.85 | 299.0597 | 304.2179 | 293.8715 | 0 |
| 1733522400 | 298.6501 | 0.78 | 0.26 | 297.2992 | 300.60129 | 294.8977 | 0 |
| 1733436000 | 297.8675 | 5.08 | 1.74 | 294.8959 | 298.4618 | 291.9242 | 0 |
| 1733349600 | 292.78339 | -4.31 | -1.45 | 293.2327 | 294.431 | 290.3869 | 0 |
| 1733263200 | 297.0906 | 3.76 | 1.28 | 295.7515 | 301.4054 | 294.2636 | 0 |
| 1733176800 | 293.3355 | -3.03 | -1.02 | 293.3355 | 296.0243 | 288.5555 | 0 |
| 1732917600 | 296.3623 | 1.42 | 0.48 | 295.1684 | 300.5406 | 291.587 | 0 |
| 1732744800 | 294.9473 | 2.71 | 0.93 | 295.5409 | 298.3609 | 293.463 | 0 |
| 1732658400 | 292.2404 | -0.41 | -0.14 | 292.0917 | 296.40519 | 287.9269 | 0 |
| 1732572000 | 292.652 | 1.73 | 0.60 | 295.4706 | 296.2123 | 291.7619 | 0 |
| 1732312800 | 290.9174 | 2.39 | 0.83 | 289.5902 | 292.8345 | 286.9357 | 0 |
| 1732226400 | 288.5242 | -7.43 | -2.51 | 298.3845 | 300.9243 | 287.62779 | 0 |
| 1732140000 | 295.9576 | -5.09 | -1.69 | 297.1624 | 298.8189 | 292.7951 | 0 |
| 1732053600 | 301.0441 | -6.21 | -2.02 | 304.8514 | 307.4404 | 298.7597 | 0 |
| 1731967200 | 307.2536 | 5.54 | 1.84 | 297.16609 | 307.4041 | 295.3594 | 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
