Hot Features
プレミアム
DJ Commodity Index Copper 2X Leveraged TR (DJCIC2LT)
DOWI
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 1143.8408 | -17.67 | -1.52 | 1150.6989 | 1171.7909 | 1140.2177 | 0 |
| 1732572000 | 1161.5135 | 13.14 | 1.14 | 1163.8231 | 1175.2424 | 1159.3323 | 0 |
| 1732312800 | 1148.3761 | -16.88 | -1.45 | 1161.3902 | 1163.8384 | 1137.2947 | 0 |
| 1732226400 | 1165.2563 | -14.26 | -1.21 | 1185.9342 | 1190.226 | 1154.8523 | 0 |
| 1732140000 | 1179.5143 | -1.21 | -0.10 | 1189.1346 | 1193.8146 | 1176.2642 | 0 |
| 1732053600 | 1180.7272 | 6.53 | 0.56 | 1181.1166 | 1183.5829 | 1159.9584 | 0 |
| 1731967200 | 1174.2007 | 27.05 | 2.36 | 1162.7373 | 1177.9359 | 1144.4475 | 0 |
| 1731708000 | 1147.1555 | -8.4 | -0.73 | 1157.9562 | 1200.1303 | 1142.6552 | 0 |
| 1731621600 | 1155.5513 | -5.22 | -0.45 | 1122.304 | 1159.8204 | 1119.4579 | 0 |
| 1731535200 | 1160.776 | -25.2 | -2.13 | 1181.718 | 1194.0215 | 1156.9802 | 0 |
| 1731448800 | 1185.9795 | -44.62 | -3.63 | 1199.4907 | 1210.7277 | 1181.2974 | 0 |
| 1731362400 | 1230.6021 | -41.62 | -3.27 | 1267.7451 | 1281.0298 | 1230.6021 | 0 |
| 1731103200 | 1272.2233 | -63.53 | -4.76 | 1297.9322 | 1318.6384 | 1263.7463 | 0 |
| 1731016800 | 1335.7546 | 95.12 | 7.67 | 1297.2634 | 1340.465 | 1287.5733 | 0 |
| 1730930400 | 1240.6316 | -124.05 | -9.09 | 1317.1522 | 1325.7326 | 1239.3657 | 0 |
| 1730844000 | 1364.6854 | 14.16 | 1.05 | 1354.0315 | 1375.6197 | 1352.0689 | 0 |
| 1730757600 | 1350.5278 | 37.51 | 2.86 | 1350.1126 | 1358.1376 | 1330.3272 | 0 |
| 1730494800 | 1313.0214 | 8.41 | 0.64 | 1304.0918 | 1332.3918 | 1302.9928 | 0 |
| 1730408400 | 1304.6135 | -3.12 | -0.24 | 1309.0238 | 1318.5333 | 1294.6905 | 0 |
| 1730322000 | 1307.729 | -0.33 | -0.03 | 1311.584 | 1320.3952 | 1293.1352 | 0 |
| 1730235600 | 1308.0628 | -2.47 | -0.19 | 1307.6494 | 1341.5595 | 1295.5879 | 0 |
| 1730149200 | 1310.5372 | -8.67 | -0.66 | 1323.863 | 1325.1123 | 1304.846 | 0 |
| 1729890000 | 1319.2114 | 7.8 | 0.59 | 1299.8377 | 1327.3182 | 1293.6546 | 0 |
| 1729803600 | 1311.4111 | 10.29 | 0.79 | 1337.9675 | 1338.3803 | 1296.8257 | 0 |
| 1729717200 | 1301.1197 | -26.25 | -1.98 | 1308.3216 | 1323.0023 | 1287.4084 | 0 |
| 1729630800 | 1327.3742 | 6.93 | 0.52 | 1337.3264 | 1341.2521 | 1321.5687 | 0 |
| 1729544400 | 1320.4453 | -14.34 | -1.07 | 1360.0038 | 1370.1721 | 1315.5701 | 0 |
| 1729285200 | 1334.7882 | 36.16 | 2.78 | 1338.9166 | 1343.3203 | 1321.0269 | 0 |
| 1729198800 | 1298.6286 | -26.27 | -1.98 | 1290.7509 | 1310.7907 | 1282.1822 | 0 |
| 1729112400 | 1324.9025 | 15.19 | 1.16 | 1324.0761 | 1338.2651 | 1314.2953 | 0 |
| 1729026000 | 1309.7117 | -35.54 | -2.64 | 1310.5498 | 1328.1494 | 1306.08 | 0 |
| 1728939600 | 1345.2471 | -39.76 | -2.87 | 1367.1998 | 1375.6977 | 1336.1828 | 0 |
| 1728680400 | 1385.0073 | 24.35 | 1.79 | 1361.9212 | 1389.7934 | 1359.1058 | 0 |
| 1728594000 | 1360.6538 | 16.72 | 1.24 | 1353.644 | 1370.4675 | 1334.5773 | 0 |
| 1728507600 | 1343.9322 | -26.37 | -1.92 | 1373.1815 | 1393.1756 | 1330.3672 | 0 |
| 1728421200 | 1370.3043 | -61.28 | -4.28 | 1361.5068 | 1390.0626 | 1359.6319 | 0 |
| 1728334800 | 1431.5878 | -1.46 | -0.10 | 1431.5878 | 1442.0009 | 1404.5426 | 0 |
| 1728075600 | 1433.0514 | 15.72 | 1.11 | 1427.3115 | 1448.8362 | 1414.2532 | 0 |
| 1727989200 | 1417.3321 | -57.55 | -3.90 | 1452.1392 | 1459.4825 | 1402.058 | 0 |
| 1727902800 | 1474.8855 | 34.52 | 2.40 | 1450.032 | 1476.9203 | 1447.1252 | 0 |
| 1727816400 | 1440.3656 | 26.57 | 1.88 | 1410.4369 | 1453.6831 | 1407.4297 | 0 |
| 1727730000 | 1413.7915 | -32.27 | -2.23 | 1459.4795 | 1482.8329 | 1396.3311 | 0 |
| 1727470800 | 1446.0577 | -31.54 | -2.13 | 1453.9931 | 1465.1616 | 1435.1832 | 0 |
| 1727384400 | 1477.5954 | 83.7 | 6.01 | 1419.6086 | 1477.7387 | 1406.9058 | 0 |
| 1727298000 | 1393.8918 | -6.17 | -0.44 | 1387.1721 | 1416.9105 | 1376.3061 | 0 |
| 1727211600 | 1400.0589 | 79.18 | 5.99 | 1359.4975 | 1402.0103 | 1357.8249 | 0 |
| 1727125200 | 1320.8742 | 9.52 | 0.73 | 1291.2675 | 1329.7285 | 1289.4691 | 0 |
| 1726866000 | 1311.3534 | -7.96 | -0.60 | 1332.0564 | 1333.5848 | 1304.2672 | 0 |
| 1726779600 | 1319.3173 | 30.75 | 2.39 | 1311.2204 | 1335.9224 | 1305.8685 | 0 |
| 1726693200 | 1288.5674 | 11.77 | 0.92 | 1271.6033 | 1297.3231 | 1271.2913 | 0 |
| 1726606800 | 1276.7936 | -0.36 | -0.03 | 1296.9547 | 1297.5033 | 1269.1131 | 0 |
| 1726520400 | 1277.1492 | 23.77 | 1.90 | 1247.5041 | 1305.5704 | 1237.9849 | 0 |
| 1726261200 | 1253.3795 | 17.54 | 1.42 | 1245.2929 | 1267.2614 | 1233.0283 | 0 |
| 1726174800 | 1235.8388 | 25.1 | 2.07 | 1242.6262 | 1258.4639 | 1226.3895 | 0 |
| 1726088400 | 1210.742 | 25.98 | 2.19 | 1218.811 | 1220.2662 | 1192.3551 | 0 |
| 1726002000 | 1184.7638 | -27.45 | -2.26 | 1211.3329 | 1213.4691 | 1177.6876 | 0 |
| 1725915600 | 1212.2177 | 38.02 | 3.24 | 1210.6313 | 1220.9436 | 1173.494 | 0 |
| 1725656400 | 1174.2003 | -31.18 | -2.59 | 1218.3159 | 1230.08 | 1173.5318 | 0 |
| 1725570000 | 1205.3834 | 29.75 | 2.53 | 1162.5764 | 1224.2185 | 1160.6929 | 0 |
| 1725483600 | 1175.6356 | -4.13 | -0.35 | 1169.7121 | 1193.1425 | 1157.0755 | 0 |
| 1725397200 | 1179.766 | -73.88 | -5.89 | 1211.7203 | 1225.2906 | 1164.4007 | 0 |
| 1725051600 | 1253.6434 | -4.13 | -0.33 | 1277.4608 | 1289.3014 | 1246.5662 | 0 |
| 1724965200 | 1257.7757 | 3.08 | 0.25 | 1262.5456 | 1263.4996 | 1232.6992 | 0 |
| 1724878800 | 1254.6968 | -49.14 | -3.77 | 1274.1895 | 1276.278 | 1250.1021 | 0 |
| 1724792400 | 1303.8372 | 33.6 | 2.65 | 1284.2475 | 1312.8786 | 1283.0145 | 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
