Hot Features
プレミアム
DJ Commodity Index Corn 2x Leveraged Daily TR (DJCCN2LT)
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 |
|---|---|---|---|---|---|---|---|
| 1781816340 | 4.5625 | -0.1 | -2.21 | 4.6877 | 4.6986 | 4.5353 | 0 |
| 1781729940 | 4.6656 | 0.13 | 2.84 | 4.5103 | 4.6763 | 4.5049 | 0 |
| 1781643540 | 4.5366 | 0.01 | 0.25 | 4.5045 | 4.6651999 | 4.4723 | 0 |
| 1781557140 | 4.5255 | 0.03 | 0.74 | 4.4135 | 4.5681 | 4.3548 | 0 |
| 1781297940 | 4.4921 | 0.01 | 0.22 | 4.5027 | 4.5719 | 4.391 | 0 |
| 1781211540 | 4.4823 | -0.18 | -3.82 | 4.6227 | 4.6303 | 4.4344 | 0 |
| 1781125140 | 4.6604 | 0.02 | 0.41 | 4.6899 | 4.7686 | 4.6276 | 0 |
| 1781038740 | 4.6414 | 0 | 0.10 | 4.6852 | 4.763 | 4.5954 | 0 |
| 1780952340 | 4.6365999 | 0.05 | 1.02 | 4.6025 | 4.6706 | 4.4939 | 0 |
| 1780693140 | 4.5899 | -0.14 | -3.06 | 4.702 | 4.7412 | 4.5675 | 0 |
| 1780606740 | 4.7348 | -0.16 | -3.35 | 4.7916999 | 4.8658 | 4.6891999 | 0 |
| 1780520340 | 4.8991 | -0.22 | -4.31 | 5.1086 | 5.1609 | 4.8875 | 0 |
| 1780433940 | 5.1196 | -0.05 | -1.01 | 5.1665 | 5.2076 | 5.0903 | 0 |
| 1780347540 | 5.1717 | -0.1 | -1.87 | 5.3073 | 5.325 | 5.1127 | 0 |
| 1780088340 | 5.2704 | -0.24 | -4.36 | 5.4389 | 5.475 | 5.2282 | 0 |
| 1780001940 | 5.5104 | 0.11 | 2.00 | 5.4566 | 5.5462999 | 5.3909 | 0 |
| 1779915540 | 5.4022 | -0.13 | -2.39 | 5.4747 | 5.5352 | 5.3901 | 0 |
| 1779829140 | 5.5347 | -0.12 | -2.12 | 5.5714 | 5.6631 | 5.5041 | 0 |
| 1779483540 | 5.6548 | 0.03 | 0.45 | 5.6731 | 5.7768 | 5.6303 | 0 |
| 1779397140 | 5.6297 | -0.09 | -1.60 | 5.6604 | 5.808 | 5.5866 | 0 |
| 1779310740 | 5.7211999 | -0.19 | -3.17 | 5.9095 | 5.9409 | 5.6522 | 0 |
| 1779224340 | 5.9086999 | -0.11 | -1.86 | 6.1165 | 6.1291 | 5.8835 | 0 |
| 1779137940 | 6.0209 | 0.54 | 9.82 | 5.7617 | 6.0209 | 5.7496 | 0 |
| 1778878740 | 5.4824 | -0.31 | -5.34 | 5.798 | 5.8537 | 5.4762 | 0 |
| 1778792340 | 5.7914 | -0.34 | -5.50 | 6.0588 | 6.1416 | 5.7276999 | 0 |
| 1778705940 | 6.1282 | 0.03 | 0.43 | 6.0900999 | 6.2172 | 6.0519 | 0 |
| 1778619540 | 6.1022 | 0.13 | 2.12 | 5.9889 | 6.1462 | 5.9322 | 0 |
| 1778533140 | 5.9757 | 0.1 | 1.62 | 5.9445 | 6.0007 | 5.8884 | 0 |
| 1778273940 | 5.8804 | 0.09 | 1.61 | 5.769 | 5.9237 | 5.7318 | 0 |
| 1778187540 | 5.787 | -0.04 | -0.74 | 5.7001 | 5.7994 | 5.6257 | 0 |
| 1778101140 | 5.8303 | -0.27 | -4.37 | 6.0083 | 6.021 | 5.7857 | 0 |
| 1778014740 | 6.0965999 | -0.15 | -2.46 | 6.2831 | 6.2831 | 6.0321999 | 0 |
| 1777928340 | 6.2503 | 0.15 | 2.43 | 6.0977 | 6.2631 | 6.0468 | 0 |
| 1777669140 | 6.1022999 | 0.13 | 2.22 | 6.0394 | 6.1903 | 5.9954 | 0 |
| 1777582740 | 5.9696999 | -0.07 | -1.14 | 6.0393 | 6.0836 | 5.8811 | 0 |
| 1777496340 | 6.0387 | 0.06 | 0.96 | 5.9946 | 6.0765 | 5.9568 | 0 |
| 1777409940 | 5.9814999 | 0.29 | 5.15 | 5.9504 | 5.9877 | 5.9069 | 0 |
| 1777323600 | 5.6884 | 0 | 0.00 | 5.6884 | 5.6884 | 5.6884 | 0 |
| 1777064400 | 5.6884 | 0 | 0.00 | 5.6884 | 5.6884 | 5.6884 | 0 |
| 1776978000 | 5.6884 | 0.03 | 0.44 | 5.67 | 5.7312 | 5.6332 | 0 |
| 1776891600 | 5.6632999 | 0.01 | 0.23 | 5.7245 | 5.7489 | 5.6571999 | 0 |
| 1776805200 | 5.6505 | 0.06 | 0.99 | 5.6018 | 5.6871 | 5.5774 | 0 |
| 1776718800 | 5.5952 | 0.07 | 1.24 | 5.5407 | 5.6557 | 5.4923 | 0 |
| 1776459600 | 5.5269 | -0.01 | -0.10 | 5.5693 | 5.5996 | 5.424 | 0 |
| 1776373200 | 5.5323 | -0.08 | -1.40 | 5.6359 | 5.6603 | 5.5202 | 0 |
| 1776286800 | 5.611 | 0.19 | 3.46 | 5.5032 | 5.6289 | 5.4852 | 0 |
| 1776200400 | 5.4236 | 0.04 | 0.81 | 5.432 | 5.5051 | 5.3985 | 0 |
| 1776114000 | 5.38 | 0.01 | 0.17 | 5.4474 | 5.4992 | 5.374 | 0 |
| 1775854800 | 5.3709 | -0.08 | -1.51 | 5.4855 | 5.5111 | 5.3149 | 0 |
| 1775768400 | 5.4531 | -0.08 | -1.53 | 5.5603999 | 5.616 | 5.4235 | 0 |
| 1775682000 | 5.5376 | -0.05 | -0.88 | 5.463 | 5.5687 | 5.4381 | 0 |
| 1775595600 | 5.5868 | -0.12 | -2.09 | 5.6811999 | 5.7063 | 5.5679999 | 0 |
| 1775509200 | 5.7058 | 0.01 | 0.26 | 5.6181 | 5.7246 | 5.593 | 0 |
| 1775163600 | 5.6910999 | -0.03 | -0.54 | 5.8042999 | 5.8735 | 5.6407999 | 0 |
| 1775077200 | 5.722 | -0.06 | -1.09 | 5.6903 | 5.7283 | 5.5699 | 0 |
| 1774990800 | 5.7849 | 0.01 | 0.22 | 5.7723 | 5.9048 | 5.6461 | 0 |
| 1774904400 | 5.772 | -0.14 | -2.35 | 5.9383 | 5.9511 | 5.7528 | 0 |
| 1774645200 | 5.9109 | -0.14 | -2.34 | 6.0660999 | 6.1307 | 5.8785999 | 0 |
| 1774558800 | 6.0525 | 0.01 | 0.22 | 6.072 | 6.0849 | 5.9102 | 0 |
| 1774472400 | 6.0391 | 0.1 | 1.74 | 5.8342 | 6.0775 | 5.8085 | 0 |
| 1774386000 | 5.9359 | 0.08 | 1.31 | 5.8659 | 6.0058999 | 5.8341 | 0 |
| 1774299600 | 5.8592 | -0.13 | -2.23 | 6.1749 | 6.2135999 | 5.7689 | 0 |
| 1774040400 | 5.9926 | -0.1 | -1.60 | 6.0900999 | 6.0900999 | 5.9666 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
