Hot Features
プレミアム
DJ Commodity Index Nickel TR (DJCIIKT)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 584.0123 | -4.94 | -0.84 | 587.2842 | 588.05409 | 579.7781 | 0 |
| 1738274400 | 588.9478 | -2.29 | -0.39 | 589.3327 | 591.8345 | 587.9856 | 0 |
| 1738188000 | 591.2353 | 1.89 | 0.32 | 589.311 | 595.2761 | 587.9641 | 0 |
| 1738101600 | 589.349 | -8.35 | -1.40 | 594.3513 | 597.0449 | 588.0022 | 0 |
| 1738015200 | 597.698 | -1.61 | -0.27 | 599.04459 | 606.1625 | 594.2352 | 0 |
| 1737756000 | 599.31039 | -0.43 | -0.07 | 601.2335 | 602.77189 | 596.0412 | 0 |
| 1737669600 | 599.7379 | -1.78 | -0.30 | 596.469 | 601.4684 | 595.5076 | 0 |
| 1737583200 | 601.5145 | -13.49 | -2.19 | 604.9752 | 607.2823 | 600.16869 | 0 |
| 1737496800 | 615.0073 | -0.17 | -0.03 | 614.62289 | 617.50649 | 612.316 | 0 |
| 1737151200 | 615.1787 | 3.72 | 0.61 | 609.4142 | 616.52369 | 608.45349 | 0 |
| 1737064800 | 611.4545 | 6.28 | 1.04 | 605.6907 | 611.4545 | 604.9222 | 0 |
| 1736978400 | 605.17049 | -4.54 | -0.74 | 606.5153 | 608.8205 | 604.4021 | 0 |
| 1736892000 | 609.7056 | 0.73 | 0.12 | 605.0915 | 610.8591 | 603.5534 | 0 |
| 1736805600 | 608.9777 | 9.95 | 1.66 | 601.8585 | 609.5549 | 600.8964 | 0 |
| 1736546400 | 599.0244 | 8.2 | 1.39 | 593.8266 | 599.9869 | 592.2866 | 0 |
| 1736373600 | 590.8269 | 1.94 | 0.33 | 590.24839 | 592.1765 | 585.62109 | 0 |
| 1736287200 | 588.8909 | 6.62 | 1.14 | 581.9507 | 589.8549 | 581.9507 | 0 |
| 1736200800 | 582.27369 | 2.06 | 0.35 | 574.1776 | 587.8638 | 574.1776 | 0 |
| 1735941600 | 580.2175 | 2.97 | 0.52 | 575.7856 | 580.4102 | 570.1974 | 0 |
| 1735855200 | 577.2435 | -10.84 | -1.84 | 587.4551 | 587.64779 | 576.4728 | 0 |
| 1735682400 | 588.0837 | -3.77 | -0.64 | 588.469 | 591.551 | 585.7722 | 0 |
| 1735596000 | 591.8567 | 5.05 | 0.86 | 594.5531 | 600.7164 | 589.5454 | 0 |
| 1735336800 | 586.8034 | -5.98 | -1.01 | 585.2631 | 588.7288 | 582.7602 | 0 |
| 1735250400 | 592.7788 | -0.47 | -0.08 | 592.7788 | 592.7788 | 592.7788 | 0 |
| 1735077600 | 593.2516 | 3.43 | 0.58 | 593.4441 | 596.3311 | 591.1345 | 0 |
| 1734991200 | 589.8228 | 2.32 | 0.39 | 594.249 | 594.6339 | 585.3682 | 0 |
| 1734732000 | 587.5044 | 10.29 | 1.78 | 585.38829 | 588.4663 | 580.5789 | 0 |
| 1734645600 | 577.2111 | -18.62 | -3.12 | 584.7128 | 593.1763 | 577.2111 | 0 |
| 1734559200 | 595.82809 | 2.35 | 0.40 | 592.7508 | 596.7897 | 592.1739 | 0 |
| 1734472800 | 593.4774 | -6.84 | -1.14 | 596.362 | 597.9004 | 593.2851 | 0 |
| 1734386400 | 600.31949 | -5.89 | -0.97 | 607.0494 | 607.6262 | 600.31949 | 0 |
| 1734127200 | 606.2114 | -12.71 | -2.05 | 621.5884 | 621.9728 | 604.6737 | 0 |
| 1734040800 | 618.9216 | 12.21 | 2.01 | 619.49879 | 621.80769 | 616.8051 | 0 |
| 1733954400 | 606.7154 | 1.23 | 0.20 | 606.52279 | 608.4489 | 602.2854 | 0 |
| 1733868000 | 605.4885 | -8.69 | -1.41 | 607.03099 | 608.4578 | 600.861 | 0 |
| 1733781600 | 614.1783 | 0.52 | 0.08 | 615.7224 | 616.30139 | 610.31809 | 0 |
| 1733522400 | 613.663 | 0.89 | 0.15 | 615.01509 | 618.49199 | 613.663 | 0 |
| 1733436000 | 612.7687 | -4.35 | -0.70 | 612.38239 | 614.8932 | 607.9403 | 0 |
| 1733349600 | 617.1168 | -0.18 | -0.03 | 618.6617 | 621.1721 | 613.6408 | 0 |
| 1733263200 | 617.3008 | 13.39 | 2.22 | 610.9289 | 617.3008 | 608.6119 | 0 |
| 1733176800 | 603.912 | -8.99 | -1.47 | 607.00109 | 607.3872 | 600.0508 | 0 |
| 1732917600 | 612.8997 | 2.08 | 0.34 | 614.6367 | 616.7596 | 609.0399 | 0 |
| 1732744800 | 610.8238 | -1.89 | -0.31 | 611.2097 | 616.8051 | 607.15779 | 0 |
| 1732658400 | 612.7093 | -9.06 | -1.46 | 616.3748 | 619.2686 | 611.3588 | 0 |
| 1732572000 | 621.7659 | 14.38 | 2.37 | 615.4003 | 624.6593 | 611.7352 | 0 |
| 1732312800 | 607.3826 | 6.49 | 1.08 | 604.1046 | 614.90279 | 602.9476 | 0 |
| 1732226400 | 600.8877 | -7.21 | -1.19 | 613.8054 | 615.3478 | 600.69489 | 0 |
| 1732140000 | 608.10209 | 1.74 | 0.29 | 617.54819 | 618.8976 | 608.10209 | 0 |
| 1732053600 | 606.3605 | 4.32 | 0.72 | 607.7097 | 612.7214 | 604.4329 | 0 |
| 1731967200 | 602.037 | 8.12 | 1.37 | 598.5679 | 603.5789 | 592.5932 | 0 |
| 1731708000 | 593.9216 | -9.36 | -1.55 | 596.4261 | 607.98569 | 593.72889 | 0 |
| 1731621600 | 603.2789 | -0.08 | -0.01 | 603.4715 | 603.4715 | 597.1146 | 0 |
| 1731535200 | 603.35569 | -9.1 | -1.49 | 610.1038 | 610.8751 | 602.3916 | 0 |
| 1731448800 | 612.45079 | -4.22 | -0.68 | 616.1172 | 616.3102 | 608.5914 | 0 |
| 1731362400 | 616.6669 | -9.59 | -1.53 | 619.3708 | 624.006 | 616.6669 | 0 |
| 1731103200 | 626.2524 | -11.16 | -1.75 | 630.697 | 633.98209 | 625.8659 | 0 |
| 1731016800 | 637.4088 | 17.01 | 2.74 | 631.2199 | 637.7956 | 626.7716 | 0 |
| 1730930400 | 620.3966 | 1.36 | 0.22 | 617.8827 | 621.7503 | 609.1806 | 0 |
| 1730844000 | 619.0354 | 0.91 | 0.15 | 620.58219 | 628.1231 | 617.1018 | 0 |
| 1730757600 | 618.1276 | 6.28 | 1.03 | 613.2944 | 618.1276 | 610.97439 | 0 |
| 1730494800 | 611.845 | 9.49 | 1.58 | 606.4337 | 619.5753 | 606.2405 | 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
