Hot Features
プレミアム
DJ Commodity Index Corn 2x Leveraged Daily ER (DJCCN2LP)
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 | 5.168 | 0.05 | 0.89 | 5.1528 | 5.2388 | 5.1528 | 0 |
| 1739484000 | 5.1224999 | 0.04 | 0.86 | 5.0921 | 5.1285999 | 4.9798 | 0 |
| 1739397600 | 5.0789 | 0.13 | 2.62 | 4.9664 | 5.1061 | 4.896 | 0 |
| 1739311200 | 4.9493 | -0.14 | -2.72 | 5.0877 | 5.1975 | 4.9339 | 0 |
| 1739224800 | 5.0878 | 0.06 | 1.28 | 4.9425 | 5.1174 | 4.9221 | 0 |
| 1738965600 | 5.0236 | -0.14 | -2.73 | 5.1437 | 5.1489 | 4.9713 | 0 |
| 1738879200 | 5.1647 | 0.04 | 0.71 | 5.1438 | 5.2011 | 4.9825 | 0 |
| 1738792800 | 5.1282 | -0.04 | -0.71 | 5.2221 | 5.243 | 5.0603999 | 0 |
| 1738706400 | 5.1647 | 0.12 | 2.46 | 5.0358 | 5.2162 | 5.01 | 0 |
| 1738620000 | 5.0409 | 0.11 | 2.26 | 4.7408 | 5.0867 | 4.7356999 | 0 |
| 1738360800 | 4.9294 | -0.16 | -3.06 | 4.945 | 5.0071 | 4.8518 | 0 |
| 1738274400 | 5.0849 | -0.13 | -2.51 | 5.1846 | 5.195 | 5.0691 | 0 |
| 1738188000 | 5.216 | 0.25 | 5.06 | 5.0828 | 5.2263 | 5.0622999 | 0 |
| 1738101600 | 4.9649 | 0.07 | 1.35 | 4.9038 | 5.0566 | 4.8936 | 0 |
| 1738015200 | 4.8986 | -0.11 | -2.16 | 4.914 | 4.9449 | 4.8215 | 0 |
| 1737756000 | 5.0066 | -0.07 | -1.42 | 5.0014 | 5.0584 | 4.9393 | 0 |
| 1737669600 | 5.0789 | 0.11 | 2.26 | 4.8947 | 5.1659 | 4.8845 | 0 |
| 1737583200 | 4.9665 | -0.09 | -1.85 | 5.0131 | 5.1218 | 4.9199 | 0 |
| 1737496800 | 5.0599 | 0.11 | 2.27 | 5.0138 | 5.0752 | 4.9217 | 0 |
| 1737151200 | 4.9475 | 0.18 | 3.79 | 4.8421 | 4.9726 | 4.7668 | 0 |
| 1737064800 | 4.7669 | -0.07 | -1.36 | 4.8175 | 4.8226 | 4.7365 | 0 |
| 1736978400 | 4.8328 | 0.08 | 1.69 | 4.8027 | 4.8629 | 4.7726 | 0 |
| 1736892000 | 4.7525 | -0.05 | -0.95 | 4.7676 | 4.8684 | 4.7424 | 0 |
| 1736805600 | 4.7979 | 0.14 | 2.97 | 4.7432 | 4.8128 | 4.7233 | 0 |
| 1736546400 | 4.6593 | 0.29 | 6.74 | 4.4324 | 4.7221 | 4.4034 | 0 |
| 1736373600 | 4.3648999 | -0.08 | -1.75 | 4.428 | 4.4668 | 4.3601 | 0 |
| 1736287200 | 4.4425 | 0 | 0.11 | 4.3601 | 4.4474 | 4.3456 | 0 |
| 1736200800 | 4.4377 | 0.14 | 3.22 | 4.3708 | 4.4854 | 4.3661 | 0 |
| 1735941600 | 4.2991 | -0.18 | -3.92 | 4.4501 | 4.4598 | 4.2748 | 0 |
| 1735855200 | 4.4744 | 0.02 | 0.54 | 4.455 | 4.4793 | 4.4113 | 0 |
| 1735682400 | 4.4502 | 0.13 | 3.00 | 4.3591 | 4.4598 | 4.3591 | 0 |
| 1735596000 | 4.3207 | -0.04 | -0.88 | 4.4121 | 4.4555 | 4.287 | 0 |
| 1735336800 | 4.3592 | -0 | -0.11 | 4.3544 | 4.3881 | 4.34 | 0 |
| 1735250400 | 4.364 | 0.1 | 2.34 | 4.2642 | 4.3688 | 4.2642 | 0 |
| 1735077600 | 4.2642 | 0.01 | 0.33 | 4.2547 | 4.269 | 4.231 | 0 |
| 1734991200 | 4.25 | 0.02 | 0.56 | 4.2405 | 4.2594 | 4.2027 | 0 |
| 1734732000 | 4.2263 | 0.11 | 2.61 | 4.1608 | 4.245 | 4.1608 | 0 |
| 1734645600 | 4.1188 | 0.06 | 1.48 | 4.0724 | 4.1234 | 4.0260999 | 0 |
| 1734559200 | 4.0586 | -0.12 | -2.93 | 4.1762 | 4.2279 | 4.0538999 | 0 |
| 1734472800 | 4.1809 | -0.01 | -0.34 | 4.2281 | 4.2281 | 4.1289999 | 0 |
| 1734386400 | 4.1951 | 0.07 | 1.59 | 4.1576 | 4.2138 | 4.1482 | 0 |
| 1734127200 | 4.1294 | -0.04 | -1.02 | 4.1718 | 4.1859 | 4.1059 | 0 |
| 1734040800 | 4.1718 | -0.09 | -2.01 | 4.2192999 | 4.2573 | 4.1527 | 0 |
| 1733954400 | 4.2573 | -0.01 | -0.34 | 4.2811 | 4.3192 | 4.2573 | 0 |
| 1733868000 | 4.2717 | 0.14 | 3.29 | 4.1311 | 4.2904 | 4.1217 | 0 |
| 1733781600 | 4.1358 | 0.02 | 0.57 | 4.1218 | 4.1451 | 4.0658 | 0 |
| 1733522400 | 4.1124 | 0.1 | 2.53 | 4.0201 | 4.117 | 4.0155 | 0 |
| 1733436000 | 4.0109 | 0.09 | 2.21 | 3.9105 | 4.0292 | 3.906 | 0 |
| 1733349600 | 3.9242 | -0.04 | -1.04 | 3.9609 | 3.9884 | 3.915 | 0 |
| 1733263200 | 3.9655 | -0.01 | -0.23 | 3.9976 | 4.0343 | 3.9426 | 0 |
| 1733176800 | 3.9747 | -0.01 | -0.23 | 3.9241 | 4.0114 | 3.9195 | 0 |
| 1732917600 | 3.9838 | 0.1 | 2.57 | 3.8884 | 3.9929 | 3.8793 | 0 |
| 1732744800 | 3.8839 | -0.01 | -0.35 | 3.9021 | 3.9429 | 3.8793 | 0 |
| 1732658400 | 3.8976 | -0.08 | -1.96 | 3.9344 | 3.9987 | 3.8471 | 0 |
| 1732572000 | 3.9757 | -0.04 | -0.92 | 3.9988 | 4.0218999 | 3.9573 | 0 |
| 1732312800 | 4.0127 | -0.03 | -0.80 | 4.0729 | 4.0914 | 4.008 | 0 |
| 1732226400 | 4.0451 | -0.06 | -1.48 | 4.1386 | 4.1525999 | 4.0311 | 0 |
| 1732140000 | 4.1059 | 0.03 | 0.80 | 4.0500999 | 4.1430999 | 4.0176 | 0 |
| 1732053600 | 4.0734 | -0.03 | -0.68 | 4.106 | 4.1434 | 4.0687 | 0 |
| 1731967200 | 4.1014 | 0.07 | 1.72 | 4.0136 | 4.106 | 3.9813 | 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
