Hot Features
プレミアム
DJ Commodity Index Aluminum (DJCIIA)
DOWI
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 218.4786 | -0.64 | -0.29 | 222.2592 | 222.7578 | 217.897 | 0 |
| 1732053600 | 219.1151 | 2.78 | 1.28 | 217.661 | 219.8214 | 215.7499 | 0 |
| 1731967200 | 216.3365 | -4.04 | -1.83 | 217.3336 | 218.2061 | 213.5114 | 0 |
| 1731708000 | 220.3747 | 11.68 | 5.60 | 210.9024 | 226.0249 | 210.57 | 0 |
| 1731621600 | 208.6963 | -0.68 | -0.32 | 205.9128 | 212.1446 | 205.6635 | 0 |
| 1731535200 | 209.3735 | -2.33 | -1.10 | 211.4923 | 212.5725 | 208.501 | 0 |
| 1731448800 | 211.702 | -1.12 | -0.53 | 211.245 | 220.3435 | 210.6177 | 0 |
| 1731362400 | 212.8253 | -4.2 | -1.93 | 214.8194 | 215.4842 | 212.6591 | 0 |
| 1731103200 | 217.0232 | -5.99 | -2.69 | 220.7623 | 222.2164 | 216.2338 | 0 |
| 1731016800 | 223.0122 | 7.51 | 3.49 | 219.4808 | 225.3388 | 218.6915 | 0 |
| 1730930400 | 215.499 | -3.96 | -1.80 | 217.1192 | 218.7811 | 212.1753 | 0 |
| 1730844000 | 219.4582 | 2.82 | 1.30 | 218.7104 | 220.0399 | 217.6427 | 0 |
| 1730757600 | 216.6423 | 1.66 | 0.77 | 217.0577 | 217.3486 | 214.6066 | 0 |
| 1730494800 | 214.9805 | -1.94 | -0.89 | 217.8471 | 219.6751 | 213.7341 | 0 |
| 1730408400 | 216.9215 | 0.46 | 0.21 | 216.8799 | 219.2065 | 215.6751 | 0 |
| 1730322000 | 216.4578 | -3.42 | -1.56 | 220.2385 | 220.6955 | 216.2501 | 0 |
| 1730235600 | 219.8787 | 0.8 | 0.37 | 218.5077 | 221.9144 | 218.5077 | 0 |
| 1730149200 | 219.0769 | -1.9 | -0.86 | 220.9464 | 221.4034 | 217.872 | 0 |
| 1729890000 | 220.978 | 2.07 | 0.95 | 215.951 | 222.0582 | 215.6186 | 0 |
| 1729803600 | 218.9057 | -1.96 | -0.89 | 224.8467 | 225.1375 | 213.6668 | 0 |
| 1729717200 | 220.8608 | 2.52 | 1.15 | 218.2019 | 222.1903 | 217.9111 | 0 |
| 1729630800 | 218.3432 | 3.28 | 1.53 | 217.263 | 219.1325 | 217.1383 | 0 |
| 1729544400 | 215.0594 | -1.19 | -0.55 | 219.0478 | 219.3386 | 214.7686 | 0 |
| 1729285200 | 216.2459 | 4.55 | 2.15 | 213.2131 | 216.6614 | 212.673 | 0 |
| 1729198800 | 211.6934 | -2.74 | -1.28 | 211.0702 | 214.2277 | 210.6548 | 0 |
| 1729112400 | 214.4337 | 1.2 | 0.56 | 214.3506 | 215.597 | 213.6859 | 0 |
| 1729026000 | 213.2347 | -1.88 | -0.87 | 210.0773 | 213.5256 | 210.0357 | 0 |
| 1728939600 | 215.1134 | -3.47 | -1.59 | 216.7337 | 217.2738 | 214.0748 | 0 |
| 1728680400 | 218.58 | 4.45 | 2.08 | 216.8766 | 220.6988 | 216.752 | 0 |
| 1728594000 | 214.1258 | 4.21 | 2.00 | 211.4253 | 214.5828 | 210.636 | 0 |
| 1728507600 | 209.9176 | -1.72 | -0.81 | 211.5378 | 212.4643 | 206.8017 | 0 |
| 1728421200 | 211.6342 | -7.86 | -3.58 | 213.0883 | 213.9192 | 211.5927 | 0 |
| 1728334800 | 219.4963 | -0.52 | -0.24 | 219.9948 | 220.3272 | 218.3746 | 0 |
| 1728075600 | 220.0141 | 2.77 | 1.27 | 219.5156 | 220.8866 | 218.3523 | 0 |
| 1727989200 | 217.2472 | -4.35 | -1.96 | 221.194 | 221.6095 | 215.2115 | 0 |
| 1727902800 | 221.5929 | 2.76 | 1.26 | 219.5987 | 222.0083 | 217.7998 | 0 |
| 1727816400 | 218.8292 | 3.71 | 1.73 | 216.6689 | 219.494 | 216.6689 | 0 |
| 1727730000 | 215.1143 | -2.78 | -1.28 | 218.1055 | 218.4794 | 213.7432 | 0 |
| 1727470800 | 217.8945 | 1.68 | 0.77 | 217.3959 | 219.764 | 216.1911 | 0 |
| 1727384400 | 216.2194 | 6.69 | 3.19 | 210.6938 | 216.2609 | 210.403 | 0 |
| 1727298000 | 209.528 | -1.39 | -0.66 | 210.1928 | 211.489 | 207.8247 | 0 |
| 1727211600 | 210.914 | 5.06 | 2.46 | 208.629 | 212.2435 | 208.4213 | 0 |
| 1727125200 | 205.8554 | -0.02 | -0.01 | 204.3182 | 206.6863 | 203.2796 | 0 |
| 1726866000 | 205.8803 | -4.31 | -2.05 | 210.4504 | 210.575 | 205.091 | 0 |
| 1726779600 | 210.1903 | 1.3 | 0.62 | 211.0627 | 211.9352 | 208.9855 | 0 |
| 1726693200 | 208.8916 | 1.06 | 0.51 | 208.85 | 210.4703 | 208.7254 | 0 |
| 1726606800 | 207.8346 | -0.33 | -0.16 | 209.9535 | 210.0781 | 207.4607 | 0 |
| 1726520400 | 208.1645 | 3.56 | 1.74 | 206.0457 | 210.5326 | 205.7549 | 0 |
| 1726261200 | 204.6049 | 4.95 | 2.48 | 201.2397 | 205.7266 | 200.1595 | 0 |
| 1726174800 | 199.6592 | 2.87 | 1.46 | 200.0746 | 200.9471 | 198.9113 | 0 |
| 1726088400 | 196.793 | 2.89 | 1.49 | 195.9206 | 197.0423 | 195.0481 | 0 |
| 1726002000 | 193.8995 | -2.24 | -1.14 | 195.0212 | 195.1043 | 193.1516 | 0 |
| 1725915600 | 196.1421 | 1.41 | 0.72 | 194.5218 | 196.2252 | 193.1508 | 0 |
| 1725656400 | 194.7345 | -3.58 | -1.81 | 198.3074 | 199.1383 | 194.5509 | 0 |
| 1725570000 | 198.3166 | -1.26 | -0.63 | 197.1533 | 200.6016 | 197.1118 | 0 |
| 1725483600 | 199.5746 | -1.37 | -0.68 | 199.533 | 200.4055 | 197.4142 | 0 |
| 1725397200 | 200.9431 | -2.99 | -1.47 | 200.9015 | 201.7324 | 199.2813 | 0 |
| 1725051600 | 203.936 | -1.62 | -0.79 | 207.4258 | 207.9659 | 203.2297 | 0 |
| 1724965200 | 205.5555 | -2.11 | -1.02 | 206.511 | 206.6772 | 203.8936 | 0 |
| 1724878800 | 207.6701 | -5.26 | -2.47 | 210.4537 | 210.6199 | 207.2962 | 0 |
| 1724792400 | 212.9265 | 0.37 | 0.18 | 209.8106 | 213.5081 | 209.769 | 0 |
| 1724706000 | 212.5526 | 1.02 | 0.48 | 212.5526 | 212.5526 | 212.5526 | 0 |
| 1724446800 | 211.5289 | 5.53 | 2.68 | 208.0391 | 212.5675 | 207.7898 | 0 |
| 1724360400 | 206.0025 | -0.06 | -0.03 | 208.329 | 210.8218 | 205.8363 | 0 |
| 1724274000 | 206.0665 | -0.01 | -0.00 | 206.2742 | 206.8143 | 203.9061 | 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
