Hot Features
プレミアム
DJ Commodity Index Cocoa TR (DJCICCT)
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
登録してリアルタイムのチャート、分析ツール、価格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 | 652.749 | 15.81 | 2.48 | 635.952 | 657.9227 | 627.2346 | 0 |
| 1732572000 | 636.9366 | -1.11 | -0.17 | 643.8813 | 651.322 | 629.7084 | 0 |
| 1732312800 | 638.0466 | 21.47 | 3.48 | 611.7655 | 658.3772 | 611.7655 | 0 |
| 1732226400 | 616.5773 | 12.68 | 2.10 | 601.5614 | 619.623 | 600.0739 | 0 |
| 1732140000 | 603.895 | -3.75 | -0.62 | 606.5154 | 619.9006 | 595.0424 | 0 |
| 1732053600 | 607.6443 | 27.26 | 4.70 | 588.879 | 613.2385 | 579.39009 | 0 |
| 1731967200 | 580.3807 | -21.09 | -3.51 | 602.1882 | 605.2328 | 577.1237 | 0 |
| 1731708000 | 601.4697 | -11.32 | -1.85 | 602.1067 | 621.6413 | 596.7984 | 0 |
| 1731621600 | 612.7893 | 49.67 | 8.82 | 564.17089 | 613.0016 | 562.8262 | 0 |
| 1731535200 | 563.1153 | 17.82 | 3.27 | 541.3409 | 586.1713 | 541.3409 | 0 |
| 1731448800 | 545.2922 | 38.3 | 7.55 | 505.7272 | 545.7542 | 505.7272 | 0 |
| 1731362400 | 506.9898 | 12.59 | 2.55 | 492.8717 | 511.3006 | 489.0771 | 0 |
| 1731103200 | 494.3974 | -11.14 | -2.20 | 508.8475 | 515.3918 | 489.5065 | 0 |
| 1731016800 | 505.5357 | 24.53 | 5.10 | 478.648 | 510.7889 | 478.648 | 0 |
| 1730930400 | 481.0075 | -18.11 | -3.63 | 501.188 | 501.188 | 476.1006 | 0 |
| 1730844000 | 499.1218 | -8.92 | -1.76 | 506.4467 | 512.5277 | 494.6302 | 0 |
| 1730757600 | 508.0422 | -2.43 | -0.48 | 507.2822 | 519.7191 | 492.3579 | 0 |
| 1730494800 | 510.4756 | 2.55 | 0.50 | 506.6078 | 517.38239 | 501.5659 | 0 |
| 1730408400 | 507.9254 | -1.73 | -0.34 | 510.4806 | 514.9695 | 497.4284 | 0 |
| 1730322000 | 509.6571 | 7.04 | 1.40 | 501.8543 | 511.8667 | 487.9752 | 0 |
| 1730235600 | 502.6199 | 24.5 | 5.12 | 477.6265 | 506.141 | 476.9361 | 0 |
| 1730149200 | 478.1189 | 9.77 | 2.09 | 467.4186 | 481.4325 | 461.8269 | 0 |
| 1729890000 | 468.3461 | 3.44 | 0.74 | 466.2758 | 477.8002 | 443.7103 | 0 |
| 1729803600 | 464.9061 | -16.36 | -3.40 | 483.1218 | 483.1908 | 463.5261 | 0 |
| 1729717200 | 481.2671 | -12.63 | -2.56 | 492.6505 | 498.3766 | 478.0936 | 0 |
| 1729630800 | 493.899 | -16.49 | -3.23 | 510.1096 | 510.9373 | 484.1727 | 0 |
| 1729544400 | 510.3902 | -2.98 | -0.58 | 513.9077 | 526.6676 | 504.2516 | 0 |
| 1729285200 | 513.3686 | -17.03 | -3.21 | 535.8449 | 542.67049 | 510.6797 | 0 |
| 1729198800 | 530.4003 | 1.17 | 0.22 | 535.3637 | 545.98 | 516.6128 | 0 |
| 1729112400 | 529.2305 | -21.78 | -3.95 | 547.4965 | 563.3499 | 527.4384 | 0 |
| 1729026000 | 551.0112 | 26.6 | 5.07 | 524.89059 | 551.9072 | 517.5851 | 0 |
| 1728939600 | 524.41049 | -9.1 | -1.71 | 533.3689 | 538.67499 | 521.3784 | 0 |
| 1728680400 | 533.51 | 17.63 | 3.42 | 518.6997 | 540.81179 | 518.6997 | 0 |
| 1728594000 | 515.87879 | 7.3 | 1.43 | 506.3739 | 521.11339 | 491.841 | 0 |
| 1728507600 | 508.5821 | 19.62 | 4.01 | 485.5802 | 512.5764 | 485.5802 | 0 |
| 1728421200 | 488.9615 | 9.63 | 2.01 | 475.7405 | 497.9132 | 475.7405 | 0 |
| 1728334800 | 479.3291 | -5.88 | -1.21 | 486.7649 | 486.7649 | 472.7195 | 0 |
| 1728075600 | 485.2049 | -2.35 | -0.48 | 483.8972 | 490.5044 | 471.5088 | 0 |
| 1727989200 | 487.5524 | 3.64 | 0.75 | 486.1761 | 494.5028 | 474.4086 | 0 |
| 1727902800 | 483.9131 | -3.79 | -0.78 | 484.3948 | 504.5553 | 477.0324 | 0 |
| 1727816400 | 487.705 | -43.83 | -8.25 | 531.3228 | 538.4778 | 482.0636 | 0 |
| 1727730000 | 531.5312 | -37.89 | -6.65 | 569.7087 | 570.1903 | 528.5045 | 0 |
| 1727470800 | 569.42319 | 11.62 | 2.08 | 558.5587 | 575.6118 | 552.5764 | 0 |
| 1727384400 | 557.8003 | 9.35 | 1.71 | 547.006 | 604.2092 | 547.006 | 0 |
| 1727298000 | 548.44899 | 6.32 | 1.17 | 540.88699 | 553.3986 | 537.03729 | 0 |
| 1727211600 | 542.1244 | 4.74 | 0.88 | 535.2508 | 545.0801 | 528.6521 | 0 |
| 1727125200 | 537.3822 | 10.73 | 2.04 | 526.3858 | 546.3855 | 521.7123 | 0 |
| 1726866000 | 526.6571 | -5.49 | -1.03 | 532.49659 | 536.0003 | 523.0847 | 0 |
| 1726779600 | 532.1512 | -6.18 | -1.15 | 536.82219 | 542.9356 | 530.2965 | 0 |
| 1726693200 | 538.3306 | 12.78 | 2.43 | 523.4266 | 539.01739 | 521.9156 | 0 |
| 1726606800 | 525.5546 | -5.97 | -1.12 | 533.452 | 534.0701 | 513.2622 | 0 |
| 1726520400 | 531.5273 | 4.34 | 0.82 | 528.4375 | 538.943 | 517.932 | 0 |
| 1726261200 | 527.1911 | 7.55 | 1.45 | 520.8767 | 534.3292 | 509.6205 | 0 |
| 1726174800 | 519.63879 | -11.87 | -2.23 | 530.4131 | 533.364 | 510.0312 | 0 |
| 1726088400 | 531.50699 | 29.92 | 5.96 | 498.9826 | 532.948 | 498.9826 | 0 |
| 1726002000 | 501.59 | -11.18 | -2.18 | 512.9102 | 514.6254 | 495.8269 | 0 |
| 1725915600 | 512.7714 | 23.66 | 4.84 | 485.8122 | 516.4071 | 485.8122 | 0 |
| 1725656400 | 489.1068 | 2.06 | 0.42 | 490.9582 | 503.9864 | 484.5812 | 0 |
| 1725570000 | 487.0506 | 15.83 | 3.36 | 471.8988 | 492.8783 | 471.1446 | 0 |
| 1725483600 | 471.2162 | -29.54 | -5.90 | 498.4307 | 503.1607 | 468.3371 | 0 |
| 1725397200 | 500.7604 | -23.77 | -4.53 | 525.8461 | 525.8461 | 495.4142 | 0 |
| 1725051600 | 524.5259 | 0.14 | 0.03 | 521.5803 | 536.9933 | 521.5803 | 0 |
| 1724965200 | 524.3844 | -1.84 | -0.35 | 530.2747 | 530.2747 | 518.9734 | 0 |
| 1724878800 | 526.22889 | -5.75 | -1.08 | 535.95349 | 545.8835 | 523.9005 | 0 |
| 1724792400 | 531.976 | -18.21 | -3.31 | 548.5465 | 564.4322 | 527.3882 | 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
