Hot Features
プレミアム
Milho - Março 2025 (CCMH25)
BMF
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 | 0.09 | 0.103998151144 | 86.54 | 87 | 85.98 | 274 | 86.45261239 | F |
| 4 | 8.64 | 11.0783433774 | 77.99 | 87 | 77.77 | 331 | 82.18622066 | F |
| 12 | 10.94 | 14.4536926939 | 75.69 | 87 | 72.53 | 219 | 79.01657884 | F |
| 26 | 16.13 | 22.8794326241 | 70.5 | 87 | 70.3 | 219 | 75.57449645 | F |
| 52 | 18.63 | 27.3970588235 | 68 | 87 | 67.3 | 241 | 72.46296418 | F |
| 156 | 19.63 | 29.2985074627 | 67 | 87 | 67 | 240 | 72.44421643 | F |
| 260 | 19.63 | 29.2985074627 | 67 | 87 | 67 | 240 | 72.44421643 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 86.73 | -0.07 | -0.08 | 86.88 | 86.9 | 86.62 | 240 |
| 1740693600 | 86.8 | 0.65 | 0.75 | 86.95 | 87 | 86.62 | 169 |
| 1740607200 | 86.15 | 0.77 | 0.90 | 86.54 | 86.58 | 86.15 | 414 |
| 1740520800 | 85.38 | 1.08 | 1.28 | 85.17 | 85.48 | 85 | 734 |
| 1740434400 | 84.3 | -0.55 | -0.65 | 83.66 | 84.3 | 83.51 | 508 |
| 1740175200 | 84.85 | 1.74 | 2.09 | 85.06 | 85.19 | 84.66 | 440 |
| 1740088800 | 83.11 | 2.18 | 2.69 | 82.66 | 83.2 | 82.66 | 444 |
| 1740002400 | 80.93 | -0.07 | -0.09 | 80.83 | 81.03 | 80.8 | 204 |
| 1739916000 | 81 | 0.15 | 0.19 | 80.85 | 81.05 | 80.76 | 174 |
| 1739829600 | 80.85 | 0.08 | 0.10 | 80.5 | 80.88 | 80.47 | 358 |
| 1739570400 | 80.77 | 0.92 | 1.15 | 80.61 | 80.79 | 80.5 | 108 |
| 1739484000 | 79.85 | 0.9 | 1.14 | 79.76 | 79.98 | 79.7 | 266 |
| 1739397600 | 78.95 | 0.26 | 0.33 | 78.66 | 79.09 | 78.54 | 602 |
| 1739311200 | 78.69 | -0.47 | -0.59 | 78.3 | 78.8 | 78.3 | 660 |
| 1739224800 | 79.16 | 0.91 | 1.16 | 79.25 | 79.3 | 79.12 | 38 |
| 1738965600 | 78.25 | -0.11 | -0.14 | 78.21 | 78.32 | 78.1 | 323 |
| 1738879200 | 78.36 | 0.51 | 0.66 | 78.2 | 78.36 | 78.2 | 135 |
| 1738792800 | 77.85 | 1.08 | 1.41 | 77.99 | 77.99 | 77.77 | 147 |
| 1738706400 | 76.77 | 1.18 | 1.56 | 76.7 | 76.84 | 76.61 | 249 |
| 1738620000 | 75.59 | 0.29 | 0.39 | 75.64 | 75.79 | 75.57 | 99 |
| 1738360800 | 75.3 | -0.95 | -1.25 | 75.51 | 75.61 | 75.21 | 408 |
| 1738274400 | 76.25 | 0.65 | 0.86 | 76.08 | 76.27 | 76.07 | 334 |
| 1738188000 | 75.6 | 0.64 | 0.85 | 75.85 | 75.92 | 75.6 | 350 |
| 1738101600 | 74.96 | 0.23 | 0.31 | 74.83 | 75.07 | 74.81 | 203 |
| 1738015200 | 74.73 | -0.5 | -0.66 | 74.88 | 75.03 | 74.6 | 269 |
| 1737756000 | 75.23 | -1.12 | -1.47 | 75.11 | 75.33 | 75.11 | 94 |
| 1737669600 | 76.35 | 0.41 | 0.54 | 76.33 | 76.65 | 76.33 | 452 |
| 1737583200 | 75.94 | -1.33 | -1.72 | 76.06 | 76.1 | 75.86 | 167 |
| 1737496800 | 77.27 | -0.98 | -1.25 | 77.46 | 77.46 | 77.2 | 245 |
| 1737410400 | 78.25 | 1.45 | 1.89 | 78.25 | 78.29 | 78 | 145 |
| 1737151200 | 76.8 | 0.71 | 0.93 | 76.55 | 76.85 | 76.11 | 169 |
| 1737064800 | 76.09 | -1.81 | -2.32 | 76.15 | 76.24 | 75.97 | 523 |
| 1736978400 | 77.9 | -1.3 | -1.64 | 77.97 | 77.98 | 77.81 | 222 |
| 1736892000 | 79.2 | -0.69 | -0.86 | 79.2 | 79.27 | 79.05 | 152 |
| 1736805600 | 79.89 | 2 | 2.57 | 79.89 | 79.9 | 79.75 | 67 |
| 1736546400 | 77.89 | 1.09 | 1.42 | 77.95 | 78.04 | 77.65 | 79 |
| 1736460000 | 76.8 | 0.8 | 1.05 | 76.8 | 76.91 | 76.77 | 112 |
| 1736373600 | 76 | 1.4 | 1.88 | 75.98 | 76.06 | 75.86 | 184 |
| 1736287200 | 74.6 | -0.08 | -0.11 | 74.63 | 74.8 | 74.53 | 112 |
| 1736200800 | 74.68 | 1.98 | 2.72 | 74.85 | 74.85 | 74.49 | 346 |
| 1735941600 | 72.7 | -0.5 | -0.68 | 72.85 | 72.85 | 72.55 | 133 |
| 1735855200 | 73.2 | -0.09 | -0.12 | 73.18 | 73.2 | 73.02 | 23 |
| 1735595760 | 73.29 | 0.19 | 0.26 | 73.16 | 73.4 | 73.28 | 44 |
| 1735336800 | 73.1 | 0.2 | 0.27 | 72.98 | 73.19 | 72.98 | 11 |
| 1735250400 | 72.9 | 0.03 | 0.04 | 72.73 | 72.9 | 72.71 | 18 |
| 1734991200 | 72.87 | 0.33 | 0.45 | 72.93 | 73.1 | 72.75 | 39 |
| 1734732000 | 72.54 | -0.31 | -0.43 | 72.74 | 72.74 | 72.53 | 39 |
| 1734645600 | 72.85 | -1.05 | -1.42 | 73.28 | 73.28 | 72.8 | 110 |
| 1734559200 | 73.9 | 0.1 | 0.14 | 73.79 | 73.98 | 73.71 | 202 |
| 1734472800 | 73.8 | 0.5 | 0.68 | 73.7 | 73.8 | 73.62 | 60 |
| 1734386400 | 73.3 | -0.41 | -0.56 | 73.16 | 73.3 | 72.91 | 58 |
| 1734127200 | 73.71 | -0.64 | -0.86 | 73.7 | 73.75 | 73.7 | 45 |
| 1734040800 | 74.35 | -1.06 | -1.41 | 74.35 | 74.38 | 74.15 | 58 |
| 1733954400 | 75.41 | 1.29 | 1.74 | 75.69 | 75.69 | 75.35 | 18 |
| 1733868000 | 74.12 | 1.04 | 1.42 | 74.11 | 74.23 | 74.1 | 80 |
| 1733781600 | 73.08 | 0.16 | 0.22 | 73.03 | 73.11 | 73.01 | 13 |
| 1733522400 | 72.92 | 0.91 | 1.26 | 72.9 | 72.92 | 72.9 | 6 |
| 1733436000 | 72.01 | 1.51 | 2.14 | 71.85 | 72.02 | 71.77 | 531 |
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
