Hot Features
プレミアム
DJ Commodity Index Agriculture & Livestock Capped Component TR (DJCIALCT)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 140.854 | 0.21 | 0.15 | 140.3017 | 141.30269 | 139.9494 | 0 |
| 1732053600 | 140.64169 | -0.25 | -0.18 | 140.77449 | 141.3397 | 140.47739 | 0 |
| 1731967200 | 140.8945 | 1.18 | 0.84 | 139.5496 | 140.8945 | 139.26159 | 0 |
| 1731708000 | 139.71629 | 1.11 | 0.80 | 138.8528 | 140.1535 | 138.786 | 0 |
| 1731621600 | 138.6094 | -0.92 | -0.66 | 139.6408 | 140.0422 | 138.4678 | 0 |
| 1731535200 | 139.5338 | -0.27 | -0.19 | 139.297 | 139.9701 | 138.826 | 0 |
| 1731448800 | 139.8006 | -0.49 | -0.35 | 140.11089 | 140.9255 | 139.4185 | 0 |
| 1731362400 | 140.29499 | -0.58 | -0.41 | 140.9468 | 141.36869 | 139.6398 | 0 |
| 1731103200 | 140.87039 | -0.45 | -0.32 | 141.0583 | 141.9897 | 140.1833 | 0 |
| 1731016800 | 141.3158 | 1.73 | 1.24 | 140.15809 | 141.46629 | 139.7144 | 0 |
| 1730930400 | 139.58439 | 0.65 | 0.47 | 138.0524 | 139.80439 | 137.33189 | 0 |
| 1730844000 | 138.9383 | 0.21 | 0.15 | 138.7867 | 139.41229 | 138.6031 | 0 |
| 1730757600 | 138.72559 | 0.05 | 0.04 | 139.3665 | 139.6234 | 138.49369 | 0 |
| 1730494800 | 138.67509 | -0.13 | -0.09 | 139.1112 | 139.8077 | 138.0564 | 0 |
| 1730408400 | 138.80189 | 0.29 | 0.21 | 138.3599 | 139.0397 | 138.32929 | 0 |
| 1730322000 | 138.51079 | 0.34 | 0.25 | 138.217 | 138.8629 | 137.6488 | 0 |
| 1730235600 | 138.1694 | 0.93 | 0.68 | 137.7258 | 138.4686 | 137.70679 | 0 |
| 1730149200 | 137.2365 | -1.08 | -0.78 | 138.0479 | 138.2821 | 137.2075 | 0 |
| 1729890000 | 138.318 | -1.08 | -0.77 | 139.06039 | 139.068 | 138.01759 | 0 |
| 1729803600 | 139.395 | -0.33 | -0.24 | 140.0232 | 140.4435 | 139.0415 | 0 |
| 1729717200 | 139.7238 | 0.57 | 0.41 | 139.32419 | 140.0138 | 138.6114 | 0 |
| 1729630800 | 139.15039 | 0.86 | 0.62 | 138.0359 | 139.3423 | 137.8937 | 0 |
| 1729544400 | 138.2913 | 0.31 | 0.23 | 138.1909 | 138.9427 | 137.9375 | 0 |
| 1729285200 | 137.9767 | -1.23 | -0.88 | 139.538 | 139.78049 | 137.74449 | 0 |
| 1729198800 | 139.2075 | 0.58 | 0.41 | 138.2259 | 139.215 | 137.4176 | 0 |
| 1729112400 | 138.63229 | -0.1 | -0.07 | 138.9934 | 139.45859 | 138.4023 | 0 |
| 1729026000 | 138.7321 | -0.82 | -0.59 | 138.7182 | 139.2096 | 138.0888 | 0 |
| 1728939600 | 139.5492 | -1.34 | -0.95 | 140.1396 | 140.6542 | 139.4819 | 0 |
| 1728680400 | 140.8889 | -0.46 | -0.33 | 141.4347 | 142.2893 | 140.416 | 0 |
| 1728594000 | 141.3493 | 0.37 | 0.26 | 141.2689 | 141.70679 | 140.721 | 0 |
| 1728507600 | 140.98339 | 0.1 | 0.07 | 141.4033 | 141.75 | 140.4721 | 0 |
| 1728421200 | 140.8848 | -0.81 | -0.57 | 140.7649 | 141.0959 | 140.3948 | 0 |
| 1728334800 | 141.6911 | -0.6 | -0.42 | 142.029 | 142.029 | 141.2352 | 0 |
| 1728075600 | 142.29069 | -0.74 | -0.52 | 143.1584 | 143.36609 | 141.9315 | 0 |
| 1727989200 | 143.0326 | -1.2 | -0.83 | 143.7703 | 143.98429 | 143.0186 | 0 |
| 1727902800 | 144.2312 | 0.96 | 0.67 | 144.0922 | 144.8469 | 142.976 | 0 |
| 1727816400 | 143.2737 | 0.22 | 0.16 | 142.1132 | 144.2815 | 141.9272 | 0 |
| 1727730000 | 143.049 | 0.49 | 0.34 | 142.1662 | 143.69319 | 141.9221 | 0 |
| 1727470800 | 142.56129 | 0.48 | 0.34 | 141.8424 | 143.1559 | 141.07069 | 0 |
| 1727384400 | 142.0779 | -0.53 | -0.37 | 142.8522 | 144.0024 | 141.9681 | 0 |
| 1727298000 | 142.6105 | 1.32 | 0.93 | 140.894 | 142.66749 | 140.6134 | 0 |
| 1727211600 | 141.2905 | 0.59 | 0.42 | 140.7793 | 142.5949 | 140.7543 | 0 |
| 1727125200 | 140.70259 | 2.81 | 2.03 | 138.3362 | 140.99619 | 138.3263 | 0 |
| 1726866000 | 137.897 | -0.1 | -0.07 | 138.5785 | 138.9482 | 137.1927 | 0 |
| 1726779600 | 138 | -0.31 | -0.22 | 138.0414 | 138.47999 | 137.4845 | 0 |
| 1726693200 | 138.30959 | 1.36 | 1.00 | 138.0906 | 138.74019 | 137.711 | 0 |
| 1726606800 | 136.9464 | 0.46 | 0.34 | 136.7444 | 137.36099 | 136.3345 | 0 |
| 1726520400 | 136.487 | -0.3 | -0.22 | 136.0713 | 137.5292 | 136.0017 | 0 |
| 1726261200 | 136.78469 | 1.13 | 0.84 | 136.1813 | 137.2983 | 136.1059 | 0 |
| 1726174800 | 135.6516 | 1.05 | 0.78 | 135.2738 | 136.3654 | 134.6907 | 0 |
| 1726088400 | 134.6031 | 0.69 | 0.52 | 134.7448 | 135.1313 | 133.8765 | 0 |
| 1726002000 | 133.9133 | -1.14 | -0.84 | 134.6387 | 134.9222 | 133.8415 | 0 |
| 1725915600 | 135.05099 | 1.29 | 0.96 | 133.8265 | 135.0752 | 133.738 | 0 |
| 1725656400 | 133.7653 | -2.2 | -1.62 | 135.8615 | 136.7774 | 133.6963 | 0 |
| 1725570000 | 135.9676 | -0.11 | -0.08 | 135.83789 | 136.1876 | 135.2585 | 0 |
| 1725483600 | 136.07749 | 0.58 | 0.43 | 135.0976 | 136.2167 | 134.95079 | 0 |
| 1725397200 | 135.4981 | 1.14 | 0.85 | 134.2278 | 136.2361 | 133.6809 | 0 |
| 1725051600 | 134.3546 | 0.44 | 0.33 | 134.3622 | 134.924 | 133.9236 | 0 |
| 1724965200 | 133.9164 | 1.05 | 0.79 | 133.1993 | 133.9639 | 132.68029 | 0 |
| 1724878800 | 132.862 | -0.38 | -0.28 | 132.9292 | 133.1493 | 132.409 | 0 |
| 1724792400 | 133.2405 | 1.65 | 1.25 | 131.53479 | 133.6505 | 131.3779 | 0 |
| 1724706000 | 131.5944 | 0.74 | 0.57 | 130.5795 | 131.679 | 130.1913 | 0 |
| 1724446800 | 130.8535 | 0.8 | 0.61 | 130.199 | 131.335 | 130.1874 | 0 |
| 1724360400 | 130.0558 | -1.09 | -0.83 | 131.019 | 131.16999 | 129.5924 | 0 |
| 1724274000 | 131.1434 | -0.13 | -0.10 | 131.524 | 131.8022 | 130.7897 | 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
