Hot Features
プレミアム
DJ Commodity Index Aluminum (DJCIIA)
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 |
|---|---|---|---|---|---|---|---|
| 1781643540 | 281.56959 | 0.23 | 0.08 | 276.958 | 281.6942 | 276.50099 | 0 |
| 1781557140 | 281.3419 | -13.8 | -4.68 | 291.1882 | 294.187 | 279.34769 | 0 |
| 1781297940 | 295.1433 | 2.73 | 0.93 | 293.5646 | 295.35109 | 291.1134 | 0 |
| 1781211540 | 292.4146 | 3.38 | 1.17 | 289.091 | 293.1209 | 288.7586 | 0 |
| 1781125140 | 289.0307 | -5.43 | -1.84 | 292.4789 | 292.9775 | 288.3244 | 0 |
| 1781038740 | 294.4612 | -5.81 | -1.94 | 300.90069 | 302.064 | 293.1317 | 0 |
| 1780952340 | 300.2739 | -0.68 | -0.23 | 299.7753 | 301.4787 | 298.7367 | 0 |
| 1780693140 | 300.9575 | -6.26 | -2.04 | 304.9044 | 307.4802 | 300.0779 | 0 |
| 1780606740 | 307.2198 | -2.89 | -0.93 | 309.00619 | 309.54629 | 305.59949 | 0 |
| 1780520340 | 310.10719 | -5.58 | -1.77 | 313.59699 | 314.4279 | 309.1932 | 0 |
| 1780433940 | 315.68259 | 3.35 | 1.07 | 317.5106 | 317.843 | 313.9377 | 0 |
| 1780347540 | 312.3373 | 4.58 | 1.49 | 309.96929 | 312.5451 | 308.7644 | 0 |
| 1780088340 | 307.7615 | 0.32 | 0.10 | 306.0582 | 308.9663 | 305.4765 | 0 |
| 1780001940 | 307.44 | 3.93 | 1.29 | 304.2825 | 307.44 | 303.0777 | 0 |
| 1779915540 | 303.5131 | -4.16 | -1.35 | 307.8338 | 308.5401 | 302.7237 | 0 |
| 1779829140 | 307.6743 | 2.34 | 0.77 | 307.3835 | 310.2086 | 306.968 | 0 |
| 1779483540 | 305.3361 | 1.42 | 0.47 | 306.0424 | 307.03949 | 304.2975 | 0 |
| 1779397140 | 303.9169 | 0.73 | 0.24 | 301.88119 | 307.8222 | 301.4242 | 0 |
| 1779310740 | 303.18239 | 2.32 | 0.77 | 301.6037 | 303.6394 | 299.8421 | 0 |
| 1779224340 | 300.8666 | 3.39 | 1.14 | 297.9585 | 302.57 | 297.8754 | 0 |
| 1779137940 | 297.4815 | -1.08 | -0.36 | 297.6892 | 299.7665 | 296.526 | 0 |
| 1778878740 | 298.5658 | -6.5 | -2.13 | 301.017 | 301.5156 | 296.9456 | 0 |
| 1778792340 | 305.0627 | -0.28 | -0.09 | 304.02409 | 307.34769 | 303.1932 | 0 |
| 1778705940 | 305.3378 | 6.23 | 2.08 | 301.3494 | 307.91359 | 300.7445 | 0 |
| 1778619540 | 299.1098 | 0.08 | 0.03 | 296.8248 | 299.8576 | 296.7001 | 0 |
| 1778533140 | 299.033 | 5.88 | 2.00 | 294.9615 | 299.91789 | 294.8784 | 0 |
| 1778273940 | 293.1556 | 1.07 | 0.36 | 293.2387 | 294.8174 | 291.4938 | 0 |
| 1778187540 | 292.0897 | -4.13 | -1.39 | 295.3718 | 295.6211 | 291.3419 | 0 |
| 1778101140 | 296.2152 | -3.58 | -1.20 | 299.53879 | 300.5775 | 295.1766 | 0 |
| 1778014740 | 299.7989 | 3.82 | 1.29 | 295.8106 | 302.0839 | 294.1512 | 0 |
| 1777928340 | 295.9767 | 1.34 | 0.46 | 295.9767 | 295.9767 | 295.9767 | 0 |
| 1777669140 | 294.634 | 2.83 | 0.97 | 294.5509 | 296.2543 | 294.0939 | 0 |
| 1777582740 | 291.8047 | -0.21 | -0.07 | 291.51389 | 292.4279 | 289.3951 | 0 |
| 1777496340 | 292.0133 | -4.95 | -1.67 | 296.4171 | 298.0374 | 291.0993 | 0 |
| 1777409940 | 296.9647 | -5.66 | -1.87 | 297.1724 | 297.79559 | 296.6739 | 0 |
| 1777323600 | 302.6207 | 0 | 0.00 | 302.6207 | 302.6207 | 302.6207 | 0 |
| 1777064400 | 302.6207 | 0 | 0.00 | 302.6207 | 302.6207 | 302.6207 | 0 |
| 1776978000 | 302.6207 | -0.2 | -0.07 | 301.5821 | 303.57619 | 300.0033 | 0 |
| 1776891600 | 302.8209 | 7.98 | 2.71 | 298.9988 | 303.5272 | 298.5002 | 0 |
| 1776805200 | 294.845 | -1.63 | -0.55 | 294.8035 | 298.7088 | 294.6373 | 0 |
| 1776718800 | 296.4769 | -0.79 | -0.27 | 294.4828 | 298.1803 | 294.10879 | 0 |
| 1776459600 | 297.2696 | -6.79 | -2.23 | 303.0029 | 305.3295 | 287.88029 | 0 |
| 1776373200 | 304.0598 | 2.02 | 0.67 | 305.26459 | 305.5555 | 301.94099 | 0 |
| 1776286800 | 302.0407 | 2.52 | 0.84 | 297.88619 | 302.9132 | 296.1413 | 0 |
| 1776200400 | 299.5206 | -2.89 | -0.96 | 302.7611 | 303.1766 | 296.8617 | 0 |
| 1776114000 | 302.4151 | 9.66 | 3.30 | 297.2219 | 303.0799 | 296.391 | 0 |
| 1775854800 | 292.7561 | 4.61 | 1.60 | 289.5987 | 292.8392 | 288.1861 | 0 |
| 1775768400 | 288.14839 | -3.74 | -1.28 | 289.0624 | 290.7242 | 287.2344 | 0 |
| 1775682000 | 291.8908 | 0.26 | 0.09 | 292.7217 | 294.1343 | 289.0568 | 0 |
| 1775595600 | 291.62689 | -0.17 | -0.06 | 294.5767 | 295.9892 | 291.0453 | 0 |
| 1775509200 | 291.79309 | -0.19 | -0.06 | 291.79309 | 291.79309 | 291.79309 | 0 |
| 1775163600 | 291.9784 | -4.58 | -1.54 | 294.3465 | 295.6759 | 287.76979 | 0 |
| 1775077200 | 296.555 | 7.41 | 2.56 | 288.6614 | 296.8874 | 287.7474 | 0 |
| 1774990800 | 289.1458 | 1.16 | 0.40 | 291.8047 | 296.6656 | 288.5642 | 0 |
| 1774904400 | 287.9842 | 11.95 | 4.33 | 287.3195 | 290.31079 | 283.53879 | 0 |
| 1774645200 | 276.0332 | 2.67 | 0.98 | 274.9531 | 277.4873 | 271.4217 | 0 |
| 1774558800 | 273.3594 | 1.69 | 0.62 | 270.2435 | 276.3091 | 269.9526 | 0 |
| 1774472400 | 271.6718 | 1.01 | 0.37 | 271.54719 | 273.0428 | 269.5945 | 0 |
| 1774386000 | 270.6647 | 0.9 | 0.33 | 268.2135 | 273.0744 | 266.7595 | 0 |
| 1774299600 | 269.7615 | 1.81 | 0.68 | 266.2302 | 270.634 | 264.8592 | 0 |
| 1774040400 | 267.9468 | -2.92 | -1.08 | 273.4724 | 275.882 | 266.285 | 0 |
| 1773954000 | 270.86329 | -12.72 | -4.49 | 279.79559 | 280.4603 | 261.7649 | 0 |
| 1773867600 | 283.587 | -3.42 | -1.19 | 279.931 | 284.1579 | 278.0615 | 0 |
| 1773781200 | 287.0029 | 3.86 | 1.36 | 288.2908 | 289.5787 | 283.2962 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
