Hot Features
プレミアム
DJ Commodity Index Aluminum TR (DJCIIAT)
DOWI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 |
|---|---|---|---|---|---|---|---|
| 1780693140 | 159.3508 | -3.16 | -1.94 | 161.4385 | 162.779 | 158.8607 | 0 |
| 1780606740 | 162.5058 | -1.51 | -0.92 | 163.4507 | 163.7364 | 161.6489 | 0 |
| 1780520340 | 164.0164 | -2.93 | -1.76 | 165.8619 | 166.3014 | 163.555 | 0 |
| 1780433940 | 166.948 | 1.79 | 1.08 | 167.9146 | 168.0904 | 166.02529 | 0 |
| 1780347540 | 165.16229 | 2.47 | 1.52 | 163.9102 | 165.2721 | 163.2732 | 0 |
| 1780088340 | 162.6939 | 0.19 | 0.11 | 161.7935 | 163.3307 | 161.4861 | 0 |
| 1780001940 | 162.5077 | 2.09 | 1.30 | 160.8389 | 162.5077 | 160.2021 | 0 |
| 1779915540 | 160.416 | -2.18 | -1.34 | 162.6995 | 163.0727 | 159.9769 | 0 |
| 1779829140 | 162.5988 | 1.3 | 0.81 | 162.4452 | 163.93799 | 162.22559 | 0 |
| 1779483540 | 161.29849 | 0.77 | 0.48 | 161.6716 | 162.1982 | 160.7499 | 0 |
| 1779397140 | 160.5327 | 0.4 | 0.25 | 159.4575 | 162.5734 | 159.2161 | 0 |
| 1779310740 | 160.1287 | 1.24 | 0.78 | 159.2949 | 160.37 | 158.3646 | 0 |
| 1779224340 | 158.8897 | 1.8 | 1.15 | 157.35409 | 159.8331 | 157.3102 | 0 |
| 1779137940 | 157.0865 | -0.52 | -0.33 | 157.1961 | 158.293 | 156.58189 | 0 |
| 1778878740 | 157.6113 | -3.41 | -2.12 | 158.9052 | 159.16829 | 156.7561 | 0 |
| 1778792340 | 161.0244 | -0.14 | -0.08 | 160.4762 | 162.2304 | 160.0376 | 0 |
| 1778705940 | 161.1596 | 3.52 | 2.23 | 159.0573 | 162.5173 | 158.32149 | 0 |
| 1778619540 | 157.6445 | 0.26 | 0.17 | 156.4417 | 158.03809 | 156.3761 | 0 |
| 1778533140 | 157.3803 | 3.33 | 2.16 | 155.2399 | 157.8691 | 155.1962 | 0 |
| 1778273940 | 154.0542 | 0.7 | 0.46 | 154.0979 | 154.9267 | 153.2254 | 0 |
| 1778187540 | 153.3545 | -2.01 | -1.29 | 155.07589 | 155.2066 | 152.9622 | 0 |
| 1778101140 | 155.3636 | -1.86 | -1.19 | 157.1284 | 157.6513 | 154.7971 | 0 |
| 1778014740 | 157.2272 | 2.02 | 1.30 | 155.1357 | 158.4254 | 154.2656 | 0 |
| 1777928340 | 155.2072 | 0.75 | 0.49 | 155.2072 | 155.2072 | 155.2072 | 0 |
| 1777669140 | 154.45679 | 1.5 | 0.98 | 154.41319 | 155.30609 | 154.1737 | 0 |
| 1777582740 | 152.95849 | -0.09 | -0.06 | 152.806 | 153.2851 | 151.6955 | 0 |
| 1777496340 | 153.0524 | -2.58 | -1.66 | 155.3604 | 156.2095 | 152.5734 | 0 |
| 1777409940 | 155.6317 | -2.88 | -1.82 | 155.7406 | 156.0672 | 155.4793 | 0 |
| 1777323600 | 158.5158 | 0 | 0.00 | 158.5158 | 158.5158 | 158.5158 | 0 |
| 1777064400 | 158.5158 | 0 | 0.00 | 158.5158 | 158.5158 | 158.5158 | 0 |
| 1776978000 | 158.5158 | -0.09 | -0.06 | 157.9718 | 159.0162 | 157.1449 | 0 |
| 1776891600 | 158.6047 | 4.19 | 2.72 | 156.6248 | 158.9746 | 156.3419 | 0 |
| 1776805200 | 154.4122 | -0.84 | -0.54 | 154.3904 | 156.43539 | 154.3034 | 0 |
| 1776718800 | 155.2511 | -0.37 | -0.24 | 154.207 | 156.143 | 154.0112 | 0 |
| 1776459600 | 155.619 | -3.54 | -2.22 | 158.6201 | 159.83789 | 150.70429 | 0 |
| 1776373200 | 159.1573 | 1.07 | 0.68 | 159.7878 | 159.9401 | 158.0266 | 0 |
| 1776286800 | 158.0845 | 1.31 | 0.84 | 155.9103 | 158.51939 | 154.99709 | 0 |
| 1776200400 | 156.77539 | -1.39 | -0.88 | 158.4701 | 158.6874 | 155.38489 | 0 |
| 1776114000 | 158.1651 | 5.3 | 3.47 | 155.4515 | 158.5124 | 155.0173 | 0 |
| 1775854800 | 152.8612 | 2.43 | 1.61 | 151.2132 | 152.9084 | 150.4759 | 0 |
| 1775768400 | 150.4352 | -1.94 | -1.27 | 150.9121 | 151.7791 | 149.9584 | 0 |
| 1775682000 | 152.3723 | 0.32 | 0.21 | 152.8055 | 152.84889 | 150.8101 | 0 |
| 1775595600 | 152.05099 | -0.07 | -0.05 | 153.5888 | 154.3252 | 151.7478 | 0 |
| 1775509200 | 152.1222 | -0.04 | -0.02 | 152.1222 | 152.1222 | 152.1222 | 0 |
| 1775163600 | 152.1573 | -2.37 | -1.53 | 153.3912 | 154.084 | 149.9708 | 0 |
| 1775077200 | 154.5264 | 3.88 | 2.57 | 150.392 | 154.7212 | 149.9375 | 0 |
| 1774990800 | 150.6508 | 0.62 | 0.41 | 152.036 | 154.5683 | 150.3478 | 0 |
| 1774904400 | 150.03039 | 6.27 | 4.36 | 149.6842 | 151.2424 | 147.7148 | 0 |
| 1774645200 | 143.7612 | 1.41 | 0.99 | 143.1987 | 144.4968 | 141.3597 | 0 |
| 1774558800 | 142.3544 | 0.89 | 0.63 | 140.7319 | 143.8903 | 140.5805 | 0 |
| 1774472400 | 141.4613 | 0.54 | 0.38 | 141.3964 | 142.17509 | 140.37979 | 0 |
| 1774386000 | 140.9227 | 0.48 | 0.34 | 139.6466 | 142.1607 | 138.8896 | 0 |
| 1774299600 | 140.4383 | 0.99 | 0.71 | 138.6 | 140.8924 | 137.8864 | 0 |
| 1774040400 | 139.4515 | -1.5 | -1.07 | 142.327 | 143.5809 | 138.5867 | 0 |
| 1773954000 | 140.955 | -6.61 | -4.48 | 145.6028 | 145.9487 | 136.1559 | 0 |
| 1773867600 | 147.5608 | -1.76 | -1.18 | 145.6586 | 147.8578 | 144.6859 | 0 |
| 1773781200 | 149.3229 | 2.02 | 1.37 | 149.9929 | 150.6845 | 147.3946 | 0 |
| 1773694800 | 147.298 | -1.83 | -1.23 | 149.913 | 149.9562 | 146.4768 | 0 |
| 1773435600 | 149.1284 | -3.19 | -2.10 | 151.02959 | 151.8722 | 148.8908 | 0 |
| 1773349200 | 152.3232 | 2.97 | 1.99 | 151.71879 | 153.76929 | 150.3375 | 0 |
| 1773262800 | 149.3521 | 2.57 | 1.75 | 148.231 | 151.1415 | 147.2609 | 0 |
| 1773176400 | 146.7852 | -0.48 | -0.33 | 145.4068 | 147.63409 | 143.0594 | 0 |
| 1773090000 | 147.2655 | -0.28 | -0.19 | 150.8371 | 150.8371 | 146.0606 | 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。
