Hot Features
プレミアム
DJ Commodity Index Aluminum 2X Inverse TR (DJCIA2IT)
DOWI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 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 | 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 |
|---|---|---|---|---|---|---|---|
| 1780693140 | 5.57714 | 0.21 | 3.92 | 5.4374399 | 5.60959 | 5.34868 | 0 |
| 1780606740 | 5.36686 | 0.11 | 2.03 | 5.30474 | 5.42192 | 5.28779 | 0 |
| 1780520340 | 5.26012 | 0.17 | 3.43 | 5.15473 | 5.29796 | 5.12771 | 0 |
| 1780433940 | 5.08556 | -0.11 | -2.13 | 5.02455 | 5.1438 | 5.01346 | 0 |
| 1780347540 | 5.19621 | -0.16 | -2.95 | 5.27887 | 5.32093 | 5.18896 | 0 |
| 1780088340 | 5.35425 | -0.01 | -0.25 | 5.4140499 | 5.43447 | 5.31196 | 0 |
| 1780001940 | 5.3675 | -0.14 | -2.48 | 5.47945 | 5.52124 | 5.3675 | 0 |
| 1779915540 | 5.50406 | 0.15 | 2.73 | 5.35319 | 5.53163 | 5.32853 | 0 |
| 1779829140 | 5.35805 | -0.08 | -1.54 | 5.3684 | 5.38319 | 5.26785 | 0 |
| 1779483540 | 5.44213 | -0.05 | -0.87 | 5.41368 | 5.47656 | 5.37775 | 0 |
| 1779397140 | 5.48986 | -0.03 | -0.47 | 5.56428 | 5.58099 | 5.34709 | 0 |
| 1779310740 | 5.51585 | -0.08 | -1.42 | 5.57459 | 5.64014 | 5.49885 | 0 |
| 1779224340 | 5.59518 | -0.13 | -2.34 | 5.71271 | 5.71589 | 5.53641 | 0 |
| 1779137940 | 5.7289899 | 0.04 | 0.68 | 5.72259 | 5.76739 | 5.64258 | 0 |
| 1778878740 | 5.69034 | 0.24 | 4.32 | 5.60328 | 5.74789 | 5.58557 | 0 |
| 1778792340 | 5.45476 | 0.01 | 0.16 | 5.4963499 | 5.52607 | 5.37751 | 0 |
| 1778705940 | 5.44621 | -0.26 | -4.53 | 5.60187 | 5.62524 | 5.34831 | 0 |
| 1778619540 | 5.70449 | -0.02 | -0.35 | 5.79114 | 5.79587 | 5.67613 | 0 |
| 1778533140 | 5.72442 | -0.25 | -4.22 | 5.8901 | 5.89348 | 5.68659 | 0 |
| 1778273940 | 5.97657 | -0.05 | -0.87 | 5.97315 | 6.04497 | 5.90818 | 0 |
| 1778187540 | 6.0292899 | 0.15 | 2.60 | 5.89779 | 6.0592499 | 5.88781 | 0 |
| 1778101140 | 5.87636 | 0.14 | 2.37 | 5.75099 | 5.91553 | 5.71181 | 0 |
| 1778014740 | 5.74053 | -0.15 | -2.63 | 5.90272 | 5.96883 | 5.65281 | 0 |
| 1777928340 | 5.89551 | -0.05 | -0.85 | 5.89551 | 5.89551 | 5.89551 | 0 |
| 1777669140 | 5.9463 | -0.12 | -1.99 | 5.9532299 | 5.9723 | 5.88216 | 0 |
| 1777582740 | 6.06734 | 0.01 | 0.14 | 6.0845 | 6.16686 | 6.04161 | 0 |
| 1777496340 | 6.05901 | 0.2 | 3.35 | 5.8828699 | 6.09358 | 5.81867 | 0 |
| 1777409940 | 5.86272 | 0.22 | 3.86 | 5.85321 | 5.87224 | 5.82942 | 0 |
| 1777323600 | 5.64492 | 0 | 0.00 | 5.64492 | 5.64492 | 5.64492 | 0 |
| 1777064400 | 5.64492 | 0 | 0.00 | 5.64492 | 5.64492 | 5.64492 | 0 |
| 1776978000 | 5.64492 | 0.01 | 0.17 | 5.68355 | 5.74228 | 5.60938 | 0 |
| 1776891600 | 5.63546 | -0.32 | -5.31 | 5.78709 | 5.80666 | 5.60937 | 0 |
| 1776805200 | 5.95156 | 0.06 | 0.99 | 5.85153 | 5.99247 | 5.7977299 | 0 |
| 1776718800 | 5.89314 | 0.04 | 0.71 | 5.85153 | 5.97965 | 5.81805 | 0 |
| 1776459600 | 5.85153 | 0.25 | 4.46 | 5.61348 | 6.18115 | 5.59364 | 0 |
| 1776373200 | 5.60182 | -0.07 | -1.30 | 5.77874 | 5.77874 | 5.51754 | 0 |
| 1776286800 | 5.67559 | -0.1 | -1.78 | 5.77874 | 5.91064 | 5.64271 | 0 |
| 1776200400 | 5.77874 | 0.11 | 1.89 | 5.6561 | 5.87937 | 5.64038 | 0 |
| 1776114000 | 5.67162 | -0.42 | -6.87 | 5.88933 | 5.9238799 | 5.64571 | 0 |
| 1775854800 | 6.09016 | -0.2 | -3.24 | 6.22942 | 6.29172 | 6.08617 | 0 |
| 1775768400 | 6.29395 | 0.16 | 2.58 | 6.25436 | 6.33354 | 6.18237 | 0 |
| 1775682000 | 6.13543 | -0.03 | -0.48 | 6.09889 | 6.2609199 | 6.04147 | 0 |
| 1775595600 | 6.16487 | 0.01 | 0.21 | 6.03524 | 6.18414 | 5.97568 | 0 |
| 1775509200 | 6.1519899 | 0.01 | 0.13 | 6.1519899 | 6.1519899 | 6.1519899 | 0 |
| 1775163600 | 6.14373 | 0.19 | 3.12 | 6.0487 | 6.31096 | 5.99368 | 0 |
| 1775077200 | 5.95807 | -0.32 | -5.09 | 6.29532 | 6.3324 | 5.94395 | 0 |
| 1774990800 | 6.27762 | -0.04 | -0.64 | 6.15762 | 6.30387 | 5.93826 | 0 |
| 1774904400 | 6.31825 | -0.59 | -8.56 | 6.35122 | 6.53872 | 6.20286 | 0 |
| 1774645200 | 6.9099 | -0.14 | -1.95 | 6.96477 | 7.14415 | 6.83604 | 0 |
| 1774558800 | 7.04736 | -0.09 | -1.23 | 7.21106 | 7.22634 | 6.89238 | 0 |
| 1774472400 | 7.13531 | -0.06 | -0.83 | 7.14176 | 7.24279 | 7.06437 | 0 |
| 1774386000 | 7.19491 | -0.05 | -0.71 | 7.33019 | 7.41045 | 7.06191 | 0 |
| 1774299600 | 7.24657 | -0.09 | -1.22 | 7.43774 | 7.51195 | 7.19934 | 0 |
| 1774040400 | 7.33633 | 0.16 | 2.18 | 7.0555 | 7.42776 | 6.92489 | 0 |
| 1773954000 | 7.17999 | 0.59 | 8.93 | 6.76534 | 7.6004 | 6.73654 | 0 |
| 1773867600 | 6.5916499 | 0.15 | 2.39 | 6.76211 | 6.84928 | 6.56503 | 0 |
| 1773781200 | 6.4379 | -0.17 | -2.62 | 6.38 | 6.60454 | 6.3221 | 0 |
| 1773694800 | 6.6109 | 0.16 | 2.49 | 6.38498 | 6.68372 | 6.38124 | 0 |
| 1773435600 | 6.45027 | 0.26 | 4.18 | 6.29309 | 6.46774 | 6.22498 | 0 |
| 1773349200 | 6.19143 | -0.25 | -3.88 | 6.23928 | 6.35523 | 6.06444 | 0 |
| 1773262800 | 6.44142 | -0.23 | -3.43 | 6.54155 | 6.6282 | 6.28161 | 0 |
| 1773176400 | 6.67055 | 0.04 | 0.62 | 6.79863 | 7.00749 | 6.59288 | 0 |
| 1773090000 | 6.62922 | -0 | -0.03 | 6.32079 | 6.73264 | 6.32079 | 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。
