Hot Features
プレミアム
ALUMINUM (ALUMINUM)
CCOM
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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 2559.285 | -2.24 | -0.09 | 2547.215 | 2563 | 2535.7 | 0 |
| 1735257420 | 2561.525 | 0 | 0.00 | 2561.525 | 2561.525 | 2561.525 | 0 |
| 1735171020 | 2561.525 | 0 | 0.00 | 2561.525 | 2561.525 | 2561.525 | 0 |
| 1735073940 | 2561.525 | 25.65 | 1.01 | 2529.425 | 2576.075 | 2527.025 | 0 |
| 1734998220 | 2535.875 | -5.89 | -0.23 | 2544.04 | 2562.875 | 2515.875 | 0 |
| 1734732000 | 2541.76 | 27.26 | 1.08 | 2516.45 | 2544.8 | 2511.875 | 0 |
| 1734652620 | 2514.5 | -8.18 | -0.32 | 2523.325 | 2525.64 | 2505.7 | 0 |
| 1734566220 | 2522.675 | -13.06 | -0.52 | 2542.55 | 2547.925 | 2522.675 | 0 |
| 1734479820 | 2535.7399 | -26.55 | -1.04 | 2561.075 | 2561.075 | 2526.125 | 210000000 |
| 1734393420 | 2562.29 | -52.61 | -2.01 | 2615.015 | 2615.6 | 2559.5 | 0 |
| 1734127200 | 2614.9 | 15.47 | 0.60 | 2604.65 | 2618 | 2586.6 | 0 |
| 1734047760 | 2599.425 | -7.18 | -0.28 | 2605.175 | 2622.675 | 2589.125 | 0 |
| 1733961420 | 2606.6 | -9.49 | -0.36 | 2614.85 | 2624.55 | 2576.4 | 0 |
| 1733874960 | 2616.09 | 18.66 | 0.72 | 2596.175 | 2618.35 | 2569.89 | 0 |
| 1733788620 | 2597.435 | -10.28 | -0.39 | 2601.79 | 2625.035 | 2585.585 | 0 |
| 1733524200 | 2607.715 | -34.77 | -1.32 | 2636.975 | 2639.025 | 2586.79 | 0 |
| 1733443020 | 2642.485 | 1.67 | 0.06 | 2643.55 | 2651.275 | 2629 | 0 |
| 1733356620 | 2640.815 | 30.18 | 1.16 | 2610.025 | 2651.4 | 2605.6 | 0 |
| 1733270220 | 2610.635 | 4.63 | 0.18 | 2603.05 | 2619.26 | 2577.385 | 0 |
| 1733183820 | 2606.01 | 9.57 | 0.37 | 2602.05 | 2614.2 | 2576.425 | 0 |
| 1732914660 | 2596.44 | 4.83 | 0.19 | 2600.75 | 2622 | 2588.4899 | 0 |
| 1732838220 | 2591.6149 | -11.03 | -0.42 | 2602.2 | 2604.575 | 2566.2 | 0 |
| 1732751820 | 2602.64 | -7 | -0.27 | 2612.4 | 2630.65 | 2584.325 | 0 |
| 1732665420 | 2609.635 | -42.31 | -1.60 | 2637.9 | 2644.525 | 2602.425 | 0 |
| 1732579020 | 2651.94 | 20.58 | 0.78 | 2666.575 | 2680.36 | 2644 | 0 |
| 1732312740 | 2631.3649 | -1.6 | -0.06 | 2634.7 | 2643.65 | 2612.165 | 0 |
| 1732233420 | 2632.965 | 0.18 | 0.01 | 2640.55 | 2651.5 | 2621.6 | 0 |
| 1732147020 | 2632.785 | -13.68 | -0.52 | 2655.15 | 2693.1 | 2631.735 | 0 |
| 1732060620 | 2646.465 | 34.85 | 1.33 | 2610.85 | 2653.975 | 2606.8 | 0 |
| 1731974220 | 2611.6149 | -38.6 | -1.46 | 2646.55 | 2688 | 2577.7 | 0 |
| 1731707940 | 2650.215 | 126.9 | 5.03 | 2526.5 | 2728.2 | 2523.975 | 0 |
| 1731628620 | 2523.315 | -5.98 | -0.24 | 2528.925 | 2562.625 | 2485.275 | 0 |
| 1731542220 | 2529.29 | -32.68 | -1.28 | 2566.35 | 2569.15 | 2518.975 | 0 |
| 1731455820 | 2561.965 | -11.06 | -0.43 | 2583.3 | 2720.37 | 2545.2 | 450000000 |
| 1731369420 | 2573.025 | -57.75 | -2.20 | 2631.2 | 2634.25 | 2572.575 | 0 |
| 1731103140 | 2630.775 | -72.88 | -2.70 | 2707.15 | 2712.625 | 2617.6 | 0 |
| 1731023820 | 2703.65 | 95.47 | 3.66 | 2619.915 | 2729.05 | 2619.06 | 0 |
| 1730937420 | 2608.185 | -44.29 | -1.67 | 2640.1 | 2653.85 | 2569.775 | 0 |
| 1730851020 | 2652.475 | 30.74 | 1.17 | 2614.7 | 2663.125 | 2612.125 | 170000000 |
| 1730764620 | 2621.735 | 21.22 | 0.82 | 2608.175 | 2630.575 | 2595.475 | 0 |
| 1730494740 | 2600.51 | -19.53 | -0.75 | 2626.8 | 2654.475 | 2583.225 | 0 |
| 1730419020 | 2620.035 | 4.59 | 0.18 | 2626.7 | 2649.8 | 2606.95 | 0 |
| 1730332620 | 2615.44 | -45.3 | -1.70 | 2664.2 | 2679.1149 | 2614.3 | 0 |
| 1730246220 | 2660.7399 | 11.41 | 0.43 | 2646.65 | 2683.525 | 2632.775 | 0 |
| 1730159820 | 2649.325 | -26.8 | -1.00 | 2670 | 2681.875 | 2633.25 | 0 |
| 1729890000 | 2676.125 | 31.97 | 1.21 | 2649.3 | 2685.875 | 2594.325 | 0 |
| 1729814220 | 2644.16 | -17.08 | -0.64 | 2663.25 | 2716.125 | 2617.85 | 0 |
| 1729727820 | 2661.2399 | 22.88 | 0.87 | 2632.1 | 2684.725 | 2626.475 | 0 |
| 1729641420 | 2638.36 | 41.3 | 1.59 | 2595.175 | 2648.425 | 2589.1 | 0 |
| 1729555020 | 2597.065 | -17.51 | -0.67 | 2625.175 | 2657.525 | 2592.8 | 0 |
| 1729285140 | 2614.575 | 54.27 | 2.12 | 2557.625 | 2617 | 2550.225 | 0 |
| 1729209360 | 2560.3 | -26.33 | -1.02 | 2586.025 | 2599.675 | 2544.425 | 0 |
| 1729123020 | 2586.625 | 11.28 | 0.44 | 2581.91 | 2602.725 | 2571.85 | 0 |
| 1729036620 | 2575.35 | -23.08 | -0.89 | 2600.975 | 2606.125 | 2535.8 | 0 |
| 1728950220 | 2598.425 | -38.78 | -1.47 | 2633.55 | 2640.15 | 2582.25 | 0 |
| 1728680340 | 2637.2 | 47.17 | 1.82 | 2594.05 | 2662.925 | 2588.375 | 30000000 |
| 1728604620 | 2590.025 | 46.29 | 1.82 | 2546.5 | 2595.2 | 2541.8 | 0 |
| 1728518220 | 2543.735 | -25.77 | -1.00 | 2571.235 | 2579.1 | 2505.4 | 0 |
| 1728431820 | 2569.5 | -85.83 | -3.23 | 2657.95 | 2664.4 | 2564.34 | 0 |
| 1728345420 | 2655.325 | -11.97 | -0.45 | 2657.25 | 2669.375 | 2643 | 0 |
| 1728085320 | 2667.29 | 28.88 | 1.09 | 2635.2 | 2679.325 | 2630.305 | 0 |
| 1727999820 | 2638.41 | -46.63 | -1.74 | 2679.225 | 2694.95 | 2607.525 | 0 |
| 1727913420 | 2685.04 | 50.47 | 1.92 | 2637.975 | 2686.775 | 2635.2 | 0 |
| 1727827020 | 2634.565 | 25.72 | 0.99 | 2599.225 | 2653.05 | 2597.75 | 0 |
| 1727740620 | 2608.85 | -27.08 | -1.03 | 2636.725 | 2654.725 | 2586.1 | 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
