Hot Features
プレミアム
DJ Commodity Index 2X Leverage North American Copper TR (DJC2LHGT)
DOWI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 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 | 632.56039 | -31.57 | -4.75 | 679.1404 | 681.4831 | 626.35889 | 0 |
| 1739484000 | 664.1348 | 20.24 | 3.14 | 644.5809 | 666.0929 | 641.09979 | 0 |
| 1739397600 | 643.8981 | 30.41 | 4.96 | 619.6934 | 646.5372 | 613.6155 | 0 |
| 1739311200 | 613.4865 | -33.75 | -5.21 | 629.2023 | 629.25699 | 600.42179 | 0 |
| 1739224800 | 647.2382 | 31.67 | 5.14 | 617.1156 | 647.799 | 612.5492 | 0 |
| 1738965600 | 615.5727 | 37.54 | 6.49 | 592.4099 | 618.82579 | 590.5881 | 0 |
| 1738879200 | 578.0372 | 2.39 | 0.42 | 586.592 | 590.6102 | 567.6677 | 0 |
| 1738792800 | 575.644 | 19.91 | 3.58 | 559.3858 | 579.0735 | 550.4946 | 0 |
| 1738706400 | 555.73339 | 11.14 | 2.05 | 546.3121 | 557.49199 | 541.7898 | 0 |
| 1738620000 | 544.5909 | 13.18 | 2.48 | 523.6235 | 546.71259 | 521.0026 | 0 |
| 1738360800 | 531.4062 | -11.36 | -2.09 | 537.8132 | 540.4514 | 530.2756 | 0 |
| 1738274400 | 542.76559 | 8.55 | 1.60 | 536.1457 | 550.5095 | 535.77099 | 0 |
| 1738188000 | 534.2159 | 6.75 | 1.28 | 518.9844 | 541.76969 | 517.3746 | 0 |
| 1738101600 | 527.4613 | 4.36 | 0.83 | 527.4613 | 533.1369 | 524.5001 | 0 |
| 1738015200 | 523.1028 | -20.09 | -3.70 | 532.049 | 538.8531 | 519.9527 | 0 |
| 1737756000 | 543.19489 | -2.34 | -0.43 | 559.6018 | 560.7376 | 542.9425 | 0 |
| 1737669600 | 545.5335 | 7.09 | 1.32 | 531.74 | 548.04139 | 528.8559 | 0 |
| 1737583200 | 538.4398 | -10.95 | -1.99 | 540.5913 | 548.0582 | 534.76969 | 0 |
| 1737496800 | 549.3854 | -5.06 | -0.91 | 537.2916 | 550.14919 | 531.4356 | 0 |
| 1737151200 | 554.44179 | -18.46 | -3.22 | 579.68179 | 582.2705 | 550.1704 | 0 |
| 1737064800 | 572.9059 | 10.82 | 1.92 | 568.42859 | 576.35979 | 560.88109 | 0 |
| 1736978400 | 562.0872 | 12.22 | 2.22 | 547.7851 | 562.4669 | 543.4818 | 0 |
| 1736892000 | 549.871 | 5.1 | 0.94 | 549.99699 | 552.8964 | 541.6771 | 0 |
| 1736805600 | 544.767 | 5.46 | 1.01 | 542.5099 | 549.7826 | 536.36569 | 0 |
| 1736546400 | 539.3099 | 7.97 | 1.50 | 550.4827 | 553.6212 | 534.2884 | 0 |
| 1736373600 | 531.344 | 20.09 | 3.93 | 513.0091 | 531.58849 | 506.2864 | 0 |
| 1736287200 | 511.2506 | 7.32 | 1.45 | 510.6444 | 516.9487 | 508.4622 | 0 |
| 1736200800 | 503.93 | 20.58 | 4.26 | 485.4151 | 513.6621 | 483.0414 | 0 |
| 1735941600 | 483.3461 | 11.79 | 2.50 | 473.9619 | 485.4576 | 471.4985 | 0 |
| 1735855200 | 471.56 | -0.11 | -0.02 | 471.2082 | 474.8442 | 467.4549 | 0 |
| 1735682400 | 471.6732 | -17.24 | -3.53 | 484.5517 | 484.671 | 467.7381 | 0 |
| 1735596000 | 488.9118 | -6.43 | -1.30 | 494.7944 | 495.2746 | 485.3102 | 0 |
| 1735336800 | 495.3395 | -1.5 | -0.30 | 492.5749 | 497.8637 | 491.7335 | 0 |
| 1735250400 | 496.84 | 6.81 | 1.39 | 487.6259 | 500.3102 | 485.7113 | 0 |
| 1735077600 | 490.0335 | 2.91 | 0.60 | 492.7688 | 495.0284 | 488.2496 | 0 |
| 1734991200 | 487.1263 | -3.64 | -0.74 | 491.5417 | 496.0765 | 483.5462 | 0 |
| 1734732000 | 490.7624 | 5.48 | 1.13 | 490.5251 | 491.8302 | 482.2202 | 0 |
| 1734645600 | 485.2781 | -19.42 | -3.85 | 486.9721 | 492.2962 | 482.1321 | 0 |
| 1734559200 | 504.6953 | 4.04 | 0.81 | 497.937 | 505.7814 | 497.3336 | 0 |
| 1734472800 | 500.656 | -10.18 | -1.99 | 504.1933 | 504.5592 | 497.3626 | 0 |
| 1734386400 | 510.8409 | -2.14 | -0.42 | 511.5736 | 517.92319 | 506.9335 | 0 |
| 1734127200 | 512.9819 | -10.43 | -1.99 | 519.8973 | 523.9725 | 509.4006 | 0 |
| 1734040800 | 523.41229 | -6.14 | -1.16 | 540.9007 | 544.62159 | 517.4589 | 0 |
| 1733954400 | 529.5517 | -0.93 | -0.18 | 526.4451 | 533.7767 | 521.1018 | 0 |
| 1733868000 | 530.4817 | 0.29 | 0.05 | 522.52329 | 532.0983 | 520.7824 | 0 |
| 1733781600 | 530.1967 | 17.89 | 3.49 | 530.4408 | 536.5434 | 527.9998 | 0 |
| 1733522400 | 512.3101 | 3.73 | 0.73 | 518.2842 | 525.8433 | 511.2129 | 0 |
| 1733436000 | 508.5844 | -3.48 | -0.68 | 519.5795 | 520.4346 | 506.9962 | 0 |
| 1733349600 | 512.0641 | -0.8 | -0.16 | 515.1183 | 516.4621 | 505.8336 | 0 |
| 1733263200 | 512.8644 | 16.15 | 3.25 | 508.0601 | 527.3976 | 503.6161 | 0 |
| 1733176800 | 496.7102 | -2.22 | -0.45 | 487.5643 | 499.7187 | 486.3609 | 0 |
| 1732917600 | 498.9323 | -0.35 | -0.07 | 501.0974 | 501.2177 | 495.2036 | 0 |
| 1732744800 | 499.2833 | 6.65 | 1.35 | 504.0703 | 505.7457 | 495.9324 | 0 |
| 1732658400 | 492.638 | -9.25 | -1.84 | 496.7468 | 507.2606 | 491.4295 | 0 |
| 1732572000 | 501.886 | 5.22 | 1.05 | 501.0456 | 507.0483 | 499.8451 | 0 |
| 1732312800 | 496.6636 | -6.71 | -1.33 | 501.3805 | 502.2271 | 489.7697 | 0 |
| 1732226400 | 503.3729 | -4.08 | -0.80 | 511.1611 | 512.9864 | 497.7752 | 0 |
| 1732140000 | 507.4524 | -0.42 | -0.08 | 512.79589 | 515.34619 | 507.3309 | 0 |
| 1732053600 | 507.8755 | 3.46 | 0.69 | 507.6336 | 509.085 | 497.7156 | 0 |
| 1731967200 | 504.4184 | 11.61 | 2.36 | 497.7382 | 505.8499 | 489.9844 | 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
