Hot Features
プレミアム
DJ Commodity Index Energy & Metals Capped Component (DJCIEMC)
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 | 216.6187 | 1.51 | 0.70 | 216.2221 | 217.4042 | 215.995 | 0 |
| 1732053600 | 215.1132 | 0.92 | 0.43 | 214.5772 | 216.05 | 213.8955 | 0 |
| 1731967200 | 214.1898 | 3.91 | 1.86 | 211.5499 | 214.2998 | 210.6294 | 0 |
| 1731708000 | 210.2749 | -0.02 | -0.01 | 209.1862 | 212.1166 | 209.1308 | 0 |
| 1731621600 | 210.2978 | -1.76 | -0.83 | 210.1099 | 212.2515 | 209.6854 | 0 |
| 1731535200 | 212.057 | 0.32 | 0.15 | 211.7796 | 212.9435 | 210.0398 | 0 |
| 1731448800 | 211.7419 | -0.73 | -0.34 | 212.1075 | 213.2161 | 211.2733 | 0 |
| 1731362400 | 212.4701 | -1.53 | -0.71 | 215.3434 | 215.7417 | 212.1137 | 0 |
| 1731103200 | 213.9988 | -3.31 | -1.52 | 216.048 | 216.635 | 213.7117 | 0 |
| 1731016800 | 217.3089 | 3.33 | 1.55 | 215.4464 | 217.7529 | 214.4822 | 0 |
| 1730930400 | 213.9826 | -3.57 | -1.64 | 215.0153 | 215.6703 | 211.5399 | 0 |
| 1730844000 | 217.5548 | 0.43 | 0.20 | 217.7262 | 219.2434 | 216.8644 | 0 |
| 1730757600 | 217.1294 | 3.06 | 1.43 | 215.6053 | 217.3559 | 215.3197 | 0 |
| 1730494800 | 214.0727 | -0.36 | -0.17 | 215.2379 | 216.9401 | 213.5949 | 0 |
| 1730408400 | 214.4304 | -1.33 | -0.62 | 215.6453 | 216.2833 | 213.5065 | 0 |
| 1730322000 | 215.7624 | 1.07 | 0.50 | 215.6619 | 216.3981 | 214.5144 | 0 |
| 1730235600 | 214.6914 | -0.08 | -0.04 | 214.6053 | 216.1381 | 213.7512 | 0 |
| 1730149200 | 214.773 | -5.9 | -2.67 | 217.2308 | 217.4037 | 214.1474 | 0 |
| 1729890000 | 220.6742 | 1.78 | 0.81 | 217.971 | 221.0028 | 217.2502 | 0 |
| 1729803600 | 218.8947 | 0.48 | 0.22 | 221.0027 | 221.2473 | 217.1145 | 0 |
| 1729717200 | 218.4142 | -1.16 | -0.53 | 218.8445 | 219.4199 | 217.1502 | 0 |
| 1729630800 | 219.5769 | 3.19 | 1.47 | 216.7814 | 219.991 | 216.5932 | 0 |
| 1729544400 | 216.3853 | 1.39 | 0.65 | 216.4658 | 217.9656 | 215.399 | 0 |
| 1729285200 | 214.9906 | 0.1 | 0.05 | 216.2587 | 216.4113 | 214.0887 | 0 |
| 1729198800 | 214.8909 | -0.39 | -0.18 | 214.1377 | 215.8577 | 213.8644 | 0 |
| 1729112400 | 215.2824 | -0.68 | -0.31 | 216.8785 | 216.9158 | 214.7998 | 0 |
| 1729026000 | 215.9578 | -3.15 | -1.44 | 214.9579 | 216.288 | 214.0923 | 0 |
| 1728939600 | 219.1121 | -3.98 | -1.78 | 221.0038 | 221.3495 | 219.0435 | 0 |
| 1728680400 | 223.0911 | 1.67 | 0.76 | 221.996 | 223.6609 | 221.9567 | 0 |
| 1728594000 | 221.4172 | 4.4 | 2.03 | 218.3386 | 221.4402 | 217.9265 | 0 |
| 1728507600 | 217.0186 | -1.49 | -0.68 | 219.3989 | 219.4246 | 215.1287 | 0 |
| 1728421200 | 218.5057 | -5.21 | -2.33 | 221.0739 | 221.7083 | 217.5643 | 0 |
| 1728334800 | 223.7133 | 1.9 | 0.86 | 222.5424 | 224.296 | 222.0989 | 0 |
| 1728075600 | 221.8141 | 0.06 | 0.03 | 222.9967 | 224.2013 | 221.5302 | 0 |
| 1727989200 | 221.7537 | 2.28 | 1.04 | 219.6969 | 221.8767 | 218.9496 | 0 |
| 1727902800 | 219.4783 | 1.13 | 0.52 | 219.9323 | 221.9739 | 218.7088 | 0 |
| 1727816400 | 218.3511 | 2.99 | 1.39 | 214.9588 | 219.8223 | 214.1473 | 0 |
| 1727730000 | 215.3614 | -0.53 | -0.25 | 216.7057 | 216.7272 | 214.554 | 0 |
| 1727470800 | 215.8929 | 1.3 | 0.60 | 214.0852 | 216.2799 | 213.8763 | 0 |
| 1727384400 | 214.5978 | -0.28 | -0.13 | 213.9429 | 215.9783 | 213.614 | 0 |
| 1727298000 | 214.8773 | -1.29 | -0.60 | 215.5374 | 216.5173 | 214.5574 | 0 |
| 1727211600 | 216.165 | 3.36 | 1.58 | 214.7657 | 216.5298 | 214.6353 | 0 |
| 1727125200 | 212.8096 | 0.69 | 0.33 | 211.2786 | 214.0275 | 211.0136 | 0 |
| 1726866000 | 212.1152 | 1.2 | 0.57 | 211.3943 | 212.2393 | 209.9203 | 0 |
| 1726779600 | 210.9116 | 2.57 | 1.23 | 210.1667 | 211.2639 | 208.9058 | 0 |
| 1726693200 | 208.339 | -0.51 | -0.25 | 208.3938 | 209.3812 | 207.7451 | 0 |
| 1726606800 | 208.851 | 0.06 | 0.03 | 209.3519 | 209.8633 | 207.9119 | 0 |
| 1726520400 | 208.7923 | 2.29 | 1.11 | 206.4886 | 209.3444 | 206.4257 | 0 |
| 1726261200 | 206.5023 | 1.06 | 0.52 | 206.4157 | 207.8555 | 206.0525 | 0 |
| 1726174800 | 205.4387 | 4.8 | 2.39 | 203.5833 | 205.8319 | 202.8201 | 0 |
| 1726088400 | 200.6355 | 2.65 | 1.34 | 200.5083 | 201.3954 | 198.7951 | 0 |
| 1726002000 | 197.9868 | -1.13 | -0.57 | 199.5768 | 200.3855 | 197.1541 | 0 |
| 1725915600 | 199.1199 | 0.62 | 0.31 | 199.6205 | 199.8918 | 197.8699 | 0 |
| 1725656400 | 198.5002 | -2.46 | -1.23 | 201.4961 | 202.2246 | 197.4525 | 0 |
| 1725570000 | 200.9629 | 1.82 | 0.91 | 198.8936 | 202.8362 | 198.8667 | 0 |
| 1725483600 | 199.1448 | -2.06 | -1.02 | 199.851 | 201.6548 | 199.096 | 0 |
| 1725397200 | 201.2069 | -3.76 | -1.83 | 204.7496 | 204.7983 | 199.2444 | 0 |
| 1725051600 | 204.9667 | -2.62 | -1.26 | 208.8374 | 209.0284 | 204.7344 | 0 |
| 1724965200 | 207.5824 | 1.5 | 0.73 | 206.5234 | 207.6827 | 205.1402 | 0 |
| 1724878800 | 206.0779 | -2.62 | -1.25 | 207.2598 | 207.3517 | 205.2358 | 0 |
| 1724792400 | 208.6958 | -1.09 | -0.52 | 209.2876 | 209.815 | 208.2322 | 0 |
| 1724706000 | 209.7856 | 1.33 | 0.64 | 209.1351 | 210.7975 | 208.9317 | 0 |
| 1724446800 | 208.4562 | 3.45 | 1.68 | 205.7644 | 208.4946 | 205.6779 | 0 |
| 1724360400 | 205.0096 | -2.02 | -0.98 | 206.6691 | 207.1403 | 204.3993 | 0 |
| 1724274000 | 207.0295 | -0.71 | -0.34 | 207.7416 | 208.4177 | 206.2409 | 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
