Hot Features
プレミアム
DJ Commodity Index Cocoa ER (DJCICCP)
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 394.3815 | 9.51 | 2.47 | 384.2318 | 397.5078 | 378.9642 | 0 |
| 1732572000 | 384.8742 | -0.81 | -0.21 | 389.0711 | 393.5678 | 380.506 | 0 |
| 1732312800 | 385.6879 | 12.93 | 3.47 | 369.7996 | 397.9789 | 369.7996 | 0 |
| 1732226400 | 372.7545 | 7.62 | 2.09 | 363.6755 | 374.596 | 362.7762 | 0 |
| 1732140000 | 365.1316 | -2.31 | -0.63 | 366.7161 | 374.8101 | 359.7783 | 0 |
| 1732053600 | 367.4441 | 16.45 | 4.69 | 356.0953 | 370.8273 | 350.3567 | 0 |
| 1731967200 | 350.999 | -12.89 | -3.54 | 364.1893 | 366.0308 | 349.029 | 0 |
| 1731708000 | 363.8896 | -6.89 | -1.86 | 364.275 | 376.0949 | 361.0631 | 0 |
| 1731621600 | 370.7845 | 30.02 | 8.81 | 341.3633 | 370.913 | 340.5496 | 0 |
| 1731535200 | 340.7666 | 10.75 | 3.26 | 327.58839 | 354.7205 | 327.58839 | 0 |
| 1731448800 | 330.0205 | 23.15 | 7.54 | 306.0723 | 330.3001 | 306.0723 | 0 |
| 1731362400 | 306.8746 | 7.51 | 2.51 | 298.32799 | 309.4842 | 296.03089 | 0 |
| 1731103200 | 299.363 | -6.78 | -2.22 | 308.1138 | 312.0769 | 296.4011 | 0 |
| 1731016800 | 306.1462 | 14.82 | 5.09 | 289.8614 | 309.3278 | 289.8614 | 0 |
| 1730930400 | 291.3266 | -11.01 | -3.64 | 303.5507 | 303.5507 | 288.3543 | 0 |
| 1730844000 | 302.3367 | -5.44 | -1.77 | 306.7742 | 310.45819 | 299.61559 | 0 |
| 1730757600 | 307.7789 | -1.59 | -0.51 | 307.3184 | 314.85379 | 298.27589 | 0 |
| 1730494800 | 309.3697 | 1.51 | 0.49 | 307.0254 | 313.5561 | 303.9694 | 0 |
| 1730408400 | 307.8627 | -1.09 | -0.35 | 309.4116 | 312.1327 | 301.49939 | 0 |
| 1730322000 | 308.95119 | 4.23 | 1.39 | 304.2206 | 310.2908 | 295.8061 | 0 |
| 1730235600 | 304.7229 | 14.82 | 5.11 | 289.5684 | 306.85789 | 289.1498 | 0 |
| 1730149200 | 289.9033 | 5.82 | 2.05 | 283.41449 | 291.91269 | 280.0236 | 0 |
| 1729890000 | 284.0843 | 2.05 | 0.73 | 282.8284 | 289.81959 | 269.1391 | 0 |
| 1729803600 | 282.033 | -9.96 | -3.41 | 293.0849 | 293.1268 | 281.1957 | 0 |
| 1729717200 | 291.9965 | -7.7 | -2.57 | 298.9039 | 302.3786 | 290.0707 | 0 |
| 1729630800 | 299.6993 | -10.05 | -3.24 | 309.5372 | 310.0396 | 293.7966 | 0 |
| 1729544400 | 309.7465 | -1.93 | -0.62 | 311.8815 | 319.6262 | 306.0206 | 0 |
| 1729285200 | 311.67219 | -10.38 | -3.22 | 325.31959 | 329.46409 | 310.03949 | 0 |
| 1729198800 | 322.05419 | 0.67 | 0.21 | 325.0684 | 331.5153 | 313.6816 | 0 |
| 1729112400 | 321.3844 | -13.27 | -3.97 | 332.4782 | 342.1068 | 320.296 | 0 |
| 1729026000 | 334.6551 | 16.12 | 5.06 | 318.7889 | 335.1993 | 314.3514 | 0 |
| 1728939600 | 318.53769 | -5.65 | -1.74 | 323.9799 | 327.2034 | 316.6957 | 0 |
| 1728680400 | 324.1892 | 10.68 | 3.41 | 315.1886 | 328.6267 | 315.1886 | 0 |
| 1728594000 | 313.514 | 4.4 | 1.42 | 307.7369 | 316.6956 | 298.9037 | 0 |
| 1728507600 | 309.1184 | 11.89 | 4.00 | 295.1361 | 311.54649 | 295.1361 | 0 |
| 1728421200 | 297.2292 | 5.82 | 2.00 | 289.1915 | 302.67149 | 289.1915 | 0 |
| 1728334800 | 291.4103 | -3.68 | -1.25 | 295.9315 | 295.9315 | 287.39139 | 0 |
| 1728075600 | 295.0942 | -1.47 | -0.49 | 294.2988 | 298.3177 | 286.7634 | 0 |
| 1727989200 | 296.5595 | 2.18 | 0.74 | 295.7222 | 300.78769 | 288.5636 | 0 |
| 1727902800 | 294.3826 | -2.34 | -0.79 | 294.67559 | 306.9415 | 290.19619 | 0 |
| 1727816400 | 296.7269 | -26.71 | -8.26 | 323.26819 | 327.622 | 293.2941 | 0 |
| 1727730000 | 323.4357 | -23.19 | -6.69 | 346.6698 | 346.9628 | 321.5937 | 0 |
| 1727470800 | 346.6279 | 7.03 | 2.07 | 340.0135 | 350.3956 | 336.3714 | 0 |
| 1727384400 | 339.5948 | 5.65 | 1.69 | 333.02229 | 367.8525 | 333.02229 | 0 |
| 1727298000 | 333.9433 | 3.81 | 1.15 | 329.3383 | 336.9574 | 326.994 | 0 |
| 1727211600 | 330.13369 | 2.85 | 0.87 | 325.9474 | 331.9338 | 321.9285 | 0 |
| 1727125200 | 327.28699 | 6.41 | 2.00 | 320.5889 | 332.7711 | 317.7422 | 0 |
| 1726866000 | 320.88189 | -3.39 | -1.05 | 324.44029 | 326.5753 | 318.705 | 0 |
| 1726779600 | 324.2728 | -3.81 | -1.16 | 327.1195 | 330.8453 | 323.1425 | 0 |
| 1726693200 | 328.08229 | 7.74 | 2.42 | 318.998 | 328.50099 | 318.077 | 0 |
| 1726606800 | 320.3376 | -3.68 | -1.14 | 325.1519 | 325.5287 | 312.8441 | 0 |
| 1726520400 | 324.0215 | 2.51 | 0.78 | 322.1377 | 328.5428 | 315.7326 | 0 |
| 1726261200 | 321.5097 | 4.56 | 1.44 | 317.6583 | 325.8635 | 310.7927 | 0 |
| 1726174800 | 316.9467 | -7.28 | -2.25 | 323.5192 | 325.3193 | 311.0858 | 0 |
| 1726088400 | 324.2309 | 18.21 | 5.95 | 304.3877 | 325.11 | 304.3877 | 0 |
| 1726002000 | 306.0204 | -6.87 | -2.19 | 312.9278 | 313.9744 | 302.5039 | 0 |
| 1725915600 | 312.886 | 14.32 | 4.80 | 296.4337 | 315.10469 | 296.4337 | 0 |
| 1725656400 | 298.56869 | 1.21 | 0.41 | 299.699 | 307.653 | 295.8057 | 0 |
| 1725570000 | 297.35469 | 9.63 | 3.35 | 288.10289 | 300.9131 | 287.6424 | 0 |
| 1725483600 | 287.72609 | -18.09 | -5.91 | 304.3458 | 307.2344 | 285.9678 | 0 |
| 1725397200 | 305.8111 | -14.69 | -4.58 | 321.13299 | 321.13299 | 302.5457 | 0 |
| 1725051600 | 320.505 | 0.04 | 0.01 | 318.7049 | 328.1241 | 318.7049 | 0 |
| 1724965200 | 320.46319 | -1.17 | -0.36 | 324.0634 | 324.0634 | 317.156 | 0 |
| 1724878800 | 321.63529 | -3.56 | -1.09 | 327.5799 | 333.6501 | 320.212 | 0 |
| 1724792400 | 325.19369 | -11.18 | -3.32 | 335.32459 | 345.0369 | 322.38889 | 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
