Hot Features
プレミアム
DJ Commodity Index Zinc (DJCIIZ)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 321.404 | -1.99 | -0.61 | 321.351 | 323.5249 | 319.70729 | 0 |
| 1734386400 | 323.3924 | -4.37 | -1.33 | 326.7858 | 327.5811 | 322.8091 | 0 |
| 1734127200 | 327.7667 | 1.83 | 0.56 | 328.82709 | 330.789 | 326.8653 | 0 |
| 1734040800 | 325.9332 | -4.45 | -1.35 | 332.72 | 332.7731 | 324.7667 | 0 |
| 1733954400 | 330.3873 | -3.13 | -0.94 | 330.5994 | 334.1784 | 329.4859 | 0 |
| 1733868000 | 333.5183 | 2.16 | 0.65 | 330.01889 | 333.5714 | 328.6403 | 0 |
| 1733781600 | 331.3542 | 6.65 | 2.05 | 330.6649 | 333.5811 | 329.60449 | 0 |
| 1733522400 | 324.7058 | -3.9 | -1.19 | 327.8872 | 329.0537 | 322.8501 | 0 |
| 1733436000 | 328.6087 | 1.66 | 0.51 | 330.3054 | 330.7826 | 328.2906 | 0 |
| 1733349600 | 326.9449 | -1.62 | -0.49 | 328.6416 | 329.8611 | 325.7253 | 0 |
| 1733263200 | 328.5599 | 1.97 | 0.60 | 327.5525 | 329.0901 | 325.3256 | 0 |
| 1733176800 | 326.5907 | -2.86 | -0.87 | 326.5376 | 329.772 | 325.3712 | 0 |
| 1732917600 | 329.4464 | -2.68 | -0.81 | 324.2503 | 330.0827 | 323.3489 | 0 |
| 1732744800 | 332.123 | 7.06 | 2.17 | 331.3277 | 334.03179 | 327.4571 | 0 |
| 1732658400 | 325.0657 | 5.32 | 1.66 | 321.08909 | 328.035 | 320.6119 | 0 |
| 1732572000 | 319.74759 | 4.19 | 1.33 | 317.6267 | 321.17919 | 317.0965 | 0 |
| 1732312800 | 315.5599 | -3.21 | -1.01 | 318.105 | 318.6882 | 314.0753 | 0 |
| 1732226400 | 318.7699 | 3.22 | 1.02 | 316.1718 | 320.3075 | 314.4751 | 0 |
| 1732140000 | 315.5546 | 1.04 | 0.33 | 317.3043 | 317.3043 | 313.1686 | 0 |
| 1732053600 | 314.5133 | 1.49 | 0.48 | 315.2556 | 315.9449 | 312.0742 | 0 |
| 1731967200 | 313.0255 | 0.39 | 0.12 | 315.4645 | 315.7826 | 310.0562 | 0 |
| 1731708000 | 312.6384 | 1.83 | 0.59 | 313.85789 | 321.175 | 311.737 | 0 |
| 1731621600 | 310.8081 | -3.24 | -1.03 | 305.7709 | 313.5122 | 303.8621 | 0 |
| 1731535200 | 314.0488 | 2.42 | 0.78 | 308.53449 | 316.3818 | 308.0042 | 0 |
| 1731448800 | 311.6265 | -3.22 | -1.02 | 311.20229 | 312.793 | 308.4982 | 0 |
| 1731362400 | 314.8505 | -0.71 | -0.22 | 314.9565 | 319.8876 | 314.1082 | 0 |
| 1731103200 | 315.5593 | -7.92 | -2.45 | 319.589 | 321.2327 | 314.0747 | 0 |
| 1731016800 | 323.4819 | 9.18 | 2.92 | 322.52749 | 326.92829 | 322.1033 | 0 |
| 1730930400 | 314.3001 | -15.51 | -4.70 | 323.79109 | 326.071 | 313.982 | 0 |
| 1730844000 | 329.807 | 7.81 | 2.43 | 325.3001 | 330.12509 | 324.66379 | 0 |
| 1730757600 | 321.9926 | -2.5 | -0.77 | 326.3934 | 326.76459 | 320.4549 | 0 |
| 1730494800 | 324.4931 | 2.23 | 0.69 | 321.895 | 327.7275 | 320.9406 | 0 |
| 1730408400 | 322.2651 | -6.1 | -1.86 | 329.9533 | 332.53019 | 320.7805 | 0 |
| 1730322000 | 328.36059 | -4.77 | -1.43 | 331.9661 | 333.9279 | 327.1941 | 0 |
| 1730235600 | 333.1347 | -1.52 | -0.46 | 333.1877 | 339.3913 | 329.42309 | 0 |
| 1730149200 | 334.6575 | 3.47 | 1.05 | 328.2948 | 334.83139 | 324.6363 | 0 |
| 1729890000 | 331.1856 | -9.32 | -2.74 | 328.8526 | 331.9809 | 324.1336 | 0 |
| 1729803600 | 340.5027 | 5.5 | 1.64 | 351.1601 | 351.6903 | 338.6999 | 0 |
| 1729717200 | 335.0021 | 1.98 | 0.60 | 331.39659 | 337.4804 | 330.70729 | 0 |
| 1729630800 | 333.0201 | 7.34 | 2.25 | 330.31599 | 333.7296 | 327.983 | 0 |
| 1729544400 | 325.6819 | -1.68 | -0.51 | 331.14319 | 332.2036 | 325.2577 | 0 |
| 1729285200 | 327.3648 | 4.35 | 1.35 | 324.34249 | 328.3192 | 323.4411 | 0 |
| 1729198800 | 323.01909 | -1.23 | -0.38 | 318.67129 | 324.0795 | 315.8081 | 0 |
| 1729112400 | 324.2513 | 1.17 | 0.36 | 327.0615 | 328.8112 | 321.8653 | 0 |
| 1729026000 | 323.07639 | -3.89 | -1.19 | 319.0997 | 323.7126 | 316.8197 | 0 |
| 1728939600 | 326.9618 | -7.08 | -2.12 | 328.6585 | 330.0901 | 322.4549 | 0 |
| 1728680400 | 334.0382 | 6.74 | 2.06 | 327.9406 | 334.5684 | 327.5695 | 0 |
| 1728594000 | 327.3016 | 7.19 | 2.25 | 319.5603 | 328.25599 | 319.0301 | 0 |
| 1728507600 | 320.1082 | -5 | -1.54 | 323.6607 | 323.6607 | 315.3362 | 0 |
| 1728421200 | 325.1092 | -11.47 | -3.41 | 327.2301 | 330.0403 | 324.2609 | 0 |
| 1728334800 | 336.5839 | 1.19 | 0.36 | 335.7355 | 337.2732 | 333.7207 | 0 |
| 1728075600 | 335.3902 | 6.3 | 1.91 | 333.64049 | 337.4051 | 331.9438 | 0 |
| 1727989200 | 329.0933 | -7.65 | -2.27 | 334.23649 | 335.509 | 327.7147 | 0 |
| 1727902800 | 336.7466 | 4.08 | 1.23 | 334.9438 | 336.7466 | 332.3457 | 0 |
| 1727816400 | 332.6628 | 6.61 | 2.03 | 329.3754 | 333.24599 | 328.6861 | 0 |
| 1727730000 | 326.052 | 0.76 | 0.23 | 328.9682 | 330.4528 | 325.0976 | 0 |
| 1727470800 | 325.2969 | -3.22 | -0.98 | 325.66809 | 329.1145 | 325.2969 | 0 |
| 1727384400 | 328.5154 | 12.16 | 3.85 | 320.66809 | 328.7275 | 320.1909 | 0 |
| 1727298000 | 316.351 | -1.84 | -0.58 | 316.5101 | 321.123 | 315.5557 | 0 |
| 1727211600 | 318.193 | 13.29 | 4.36 | 310.0806 | 318.9353 | 309.92149 | 0 |
| 1727125200 | 304.9056 | 0.77 | 0.25 | 301.3001 | 306.2842 | 299.8685 | 0 |
| 1726866000 | 304.1379 | -6.29 | -2.03 | 310.3415 | 310.6596 | 303.5546 | 0 |
| 1726779600 | 310.4252 | 3.95 | 1.29 | 308.6755 | 311.69779 | 307.82709 | 0 |
| 1726693200 | 306.4751 | -3.02 | -0.97 | 308.3309 | 311.088 | 305.52069 | 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
