Hot Features
プレミアム
DJ Commodity Index Aluminum (DJCIIA)
DOWI
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 |
|---|---|---|---|---|---|---|---|
| 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 | 218.1471 | 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 | 210.3257 | 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 | 199.95 | 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 | 195.0627 | 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 | 199.4915 | 200.4055 | 197.4142 | 0 |
| 1725397200 | 200.9431 | -2.99 | -1.47 | 200.8184 | 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 | 207.9975 | 212.5675 | 207.7898 | 0 |
| 1724360400 | 206.0025 | -0.06 | -0.03 | 208.2459 | 210.8218 | 205.8363 | 0 |
| 1724274000 | 206.0665 | -0.01 | -0.00 | 206.2327 | 206.8143 | 203.9061 | 0 |
| 1724187600 | 206.0731 | 4.71 | 2.34 | 204.3698 | 208.3166 | 202.2509 | 0 |
| 1724101200 | 201.3644 | 5.24 | 2.67 | 198.4146 | 203.3727 | 197.5297 | 0 |
| 1723842000 | 196.1246 | 0.56 | 0.29 | 194.9614 | 196.7478 | 193.9227 | 0 |
| 1723755600 | 195.5671 | 2.84 | 1.47 | 194.1961 | 196.4811 | 193.656 | 0 |
| 1723669200 | 192.7304 | -0.28 | -0.14 | 194.4753 | 195.8047 | 192.6057 | 0 |
| 1723582800 | 193.0096 | 2.13 | 1.12 | 190.3922 | 193.4666 | 190.0598 | 0 |
| 1723496400 | 190.8784 | 1.51 | 0.80 | 191.3354 | 192.6649 | 190.463 | 0 |
| 1723237200 | 189.3667 | 1.54 | 0.82 | 190.156 | 192.2333 | 186.5649 | 0 |
| 1723150800 | 187.8257 | 1.23 | 0.66 | 186.2469 | 188.0334 | 185.7069 | 0 |
| 1723064400 | 186.5918 | -2.06 | -1.09 | 186.301 | 188.212 | 184.4314 | 0 |
| 1722978000 | 188.6498 | 3.62 | 1.96 | 184.5368 | 188.7744 | 183.6228 | 0 |
| 1722891600 | 185.0303 | -0.25 | -0.14 | 185.5704 | 186.8999 | 182.4628 | 0 |
| 1722632400 | 185.2821 | -1.73 | -0.93 | 187.9826 | 188.398 | 185.1159 | 0 |
| 1722546000 | 187.012 | -2.05 | -1.08 | 187.7183 | 189.6294 | 186.2642 | 0 |
| 1722459600 | 189.0577 | 5.57 | 3.04 | 185.3602 | 190.3872 | 184.2742 | 0 |
| 1722373200 | 183.4857 | -1.1 | -0.60 | 183.7765 | 183.9842 | 181.2007 | 0 |
| 1722286800 | 184.5858 | -3.41 | -1.81 | 186.4138 | 187.1616 | 184.0042 | 0 |
| 1722027600 | 187.9958 | 0.9 | 0.48 | 186.9988 | 188.8683 | 186.7079 | 0 |
| 1721941200 | 187.091 | -2.03 | -1.07 | 187.5064 | 189.2929 | 186.3432 | 0 |
| 1721854800 | 189.1201 | -0.22 | -0.11 | 190.2418 | 190.9481 | 188.9123 | 0 |
| 1721768400 | 189.3353 | -1.46 | -0.76 | 189.2937 | 191.1633 | 188.7536 | 0 |
| 1721677800 | 190.7919 | -3.29 | -1.69 | 192.4537 | 192.8276 | 189.2937 | 0 |
| 1721422800 | 194.0806 | -2.68 | -1.36 | 196.0748 | 196.7395 | 193.8313 | 0 |
| 1721336400 | 196.7636 | -1.92 | -0.96 | 199.5472 | 199.6718 | 196.3897 | 0 |
| 1721250000 | 198.6805 | -0.66 | -0.33 | 198.0781 | 199.7815 | 197.9535 | 0 |
| 1721163600 | 199.3378 | -3.81 | -1.88 | 202.3706 | 203.1051 | 198.2576 | 0 |
| 1721077200 | 203.1508 | -2.16 | -1.05 | 203.774 | 205.0619 | 203.0262 | 0 |
| 1720818000 | 205.3095 | 0.89 | 0.44 | 203.7723 | 205.4342 | 203.6477 | 0 |
| 1720731600 | 204.4158 | -0.02 | -0.01 | 204.9143 | 206.9916 | 204.125 | 0 |
| 1720645200 | 204.4357 | -1.39 | -0.68 | 204.6435 | 205.8483 | 204.1449 | 0 |
| 1720558800 | 205.8302 | -2.53 | -1.21 | 208.5722 | 208.8646 | 205.1239 | 0 |
| 1720472400 | 208.3555 | -0.59 | -0.28 | 208.5632 | 209.1448 | 207.5661 | 0 |
| 1720213200 | 208.9472 | -0.68 | -0.32 | 207.9501 | 210.3182 | 207.6178 | 0 |
| 1720040400 | 209.6278 | 2.32 | 1.12 | 209.1292 | 210.8741 | 208.452 | 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
