Hot Features
プレミアム
DJ Commodity Index Zinc ER (DJCIIZP)
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 |
|---|---|---|---|---|---|---|---|
| 1780520340 | 172.5719 | -1.53 | -0.88 | 173.6269 | 175.1855 | 172.0683 | 0 |
| 1780433940 | 174.106 | 2.85 | 1.66 | 173.5545 | 174.8493 | 173.1709 | 0 |
| 1780347540 | 171.2583 | 1.73 | 1.02 | 171.0905 | 171.7859 | 170.3232 | 0 |
| 1780088340 | 169.5324 | -0.92 | -0.54 | 171.8822 | 171.8822 | 169.3166 | 0 |
| 1780001940 | 170.4478 | 2.02 | 1.20 | 168.8413 | 170.6876 | 167.7144 | 0 |
| 1779915540 | 168.4308 | -1.22 | -0.72 | 169.318 | 170.9724 | 168.215 | 0 |
| 1779829140 | 169.6517 | -0.17 | -0.10 | 172.7449 | 172.8408 | 169.292 | 0 |
| 1779483540 | 169.8176 | 0.75 | 0.44 | 170.8247 | 171.3522 | 169.6258 | 0 |
| 1779397140 | 169.07 | -2.13 | -1.24 | 169.8133 | 170.8443 | 168.3506 | 0 |
| 1779310740 | 171.2001 | 2.42 | 1.43 | 169.9293 | 171.2241 | 169.162 | 0 |
| 1779224340 | 168.7846 | -0.25 | -0.15 | 168.7367 | 169.8397 | 167.322 | 0 |
| 1779137940 | 169.0393 | -0.2 | -0.12 | 169.4469 | 170.5259 | 168.6796 | 0 |
| 1778878740 | 169.2368 | -2.52 | -1.47 | 168.8772 | 170.5796 | 168.5655 | 0 |
| 1778792340 | 171.7559 | 0.58 | 0.34 | 171.0606 | 174.2976 | 170.8208 | 0 |
| 1778705940 | 171.1786 | 1.79 | 1.06 | 170.9148 | 172.1381 | 169.2862 | 0 |
| 1778619540 | 169.384 | 2.38 | 1.42 | 166.9375 | 170.2474 | 166.3619 | 0 |
| 1778533140 | 167.0043 | 2.25 | 1.37 | 163.9583 | 167.436 | 163.5266 | 0 |
| 1778273940 | 164.7507 | -0.69 | -0.42 | 165.3024 | 165.5422 | 164.3189 | 0 |
| 1778187540 | 165.4454 | 1.64 | 1.00 | 164.9657 | 166.2618 | 164.0062 | 0 |
| 1778101140 | 163.8077 | 2.07 | 1.28 | 163.376 | 165.1509 | 162.39259 | 0 |
| 1778014740 | 161.7349 | 0.86 | 0.54 | 161.3991 | 162.7183 | 160.8954 | 0 |
| 1777928340 | 160.8714 | 0.12 | 0.07 | 160.8714 | 160.8714 | 160.8714 | 0 |
| 1777669140 | 160.7529 | -0.7 | -0.43 | 163.4872 | 163.4872 | 160.4411 | 0 |
| 1777582740 | 161.4537 | 1.88 | 1.18 | 159.24709 | 162.0054 | 159.10319 | 0 |
| 1777496340 | 159.57749 | -2.45 | -1.51 | 161.8801 | 162.4078 | 159.19909 | 0 |
| 1777409940 | 162.0235 | -4.37 | -2.62 | 162.5992 | 162.839 | 161.9516 | 0 |
| 1777323600 | 166.3908 | 0 | 0.00 | 166.3908 | 166.3908 | 166.3908 | 0 |
| 1777064400 | 166.3908 | 0 | 0.00 | 166.3908 | 166.3908 | 166.3908 | 0 |
| 1776978000 | 166.3908 | -0.94 | -0.56 | 165.8631 | 167.0624 | 165.5033 | 0 |
| 1776891600 | 167.3324 | 2.27 | 1.37 | 166.6368 | 168.5797 | 166.32499 | 0 |
| 1776805200 | 165.0658 | 0.58 | 0.36 | 165.23079 | 166.36099 | 163.147 | 0 |
| 1776718800 | 164.48159 | -0.75 | -0.45 | 165.23079 | 166.5923 | 164.0259 | 0 |
| 1776459600 | 165.23079 | 0.25 | 0.15 | 165.3748 | 167.8212 | 164.943 | 0 |
| 1776373200 | 164.9794 | 1.46 | 0.90 | 160.6852 | 165.747 | 160.6852 | 0 |
| 1776286800 | 163.5153 | 2.83 | 1.76 | 160.6852 | 164.2109 | 160.6611 | 0 |
| 1776200400 | 160.6852 | 0.07 | 0.04 | 161.3811 | 161.909 | 159.4854 | 0 |
| 1776114000 | 160.6196 | 0.83 | 0.52 | 160.7637 | 160.7637 | 158.699 | 0 |
| 1775854800 | 159.7867 | -0.14 | -0.09 | 159.7147 | 160.52359 | 158.4659 | 0 |
| 1775768400 | 159.9275 | 0.94 | 0.59 | 157.69309 | 160.2639 | 157.1164 | 0 |
| 1775682000 | 158.987 | -0.88 | -0.55 | 161.0782 | 161.17429 | 158.1697 | 0 |
| 1775595600 | 159.86529 | 2 | 1.26 | 159.7211 | 161.8604 | 159.2884 | 0 |
| 1775509200 | 157.8702 | 0.26 | 0.16 | 157.8702 | 157.8702 | 157.8702 | 0 |
| 1775163600 | 157.6149 | -1.44 | -0.90 | 156.6535 | 159.2735 | 156.1487 | 0 |
| 1775077200 | 159.0504 | 3.29 | 2.11 | 155.2285 | 159.3629 | 154.243 | 0 |
| 1774990800 | 155.7636 | 2.18 | 1.42 | 154.10499 | 156.0761 | 152.6869 | 0 |
| 1774904400 | 153.5791 | 3.57 | 2.38 | 152.68969 | 154.156 | 152.32919 | 0 |
| 1774645200 | 150.0101 | 1.32 | 0.89 | 149.5294 | 150.45429 | 148.01499 | 0 |
| 1774558800 | 148.6851 | -0.02 | -0.01 | 148.1804 | 150.3437 | 147.1588 | 0 |
| 1774472400 | 148.701 | 2.4 | 1.64 | 147.2587 | 148.701 | 146.1771 | 0 |
| 1774386000 | 146.2963 | -2.35 | -1.58 | 148.3154 | 148.4116 | 146.2242 | 0 |
| 1774299600 | 148.64429 | 1.17 | 0.79 | 146.3127 | 152.995 | 145.51939 | 0 |
| 1774040400 | 147.4784 | 0.38 | 0.26 | 148.5601 | 149.01679 | 145.9641 | 0 |
| 1773954000 | 147.0962 | -3.42 | -2.27 | 148.41829 | 149.2355 | 145.3896 | 0 |
| 1773867600 | 150.5201 | -6.04 | -3.86 | 154.0295 | 154.32749 | 150.0874 | 0 |
| 1773781200 | 156.5582 | -0.31 | -0.20 | 157.8321 | 158.7335 | 154.7506 | 0 |
| 1773694800 | 156.8706 | -0.91 | -0.58 | 157.0629 | 158.1085 | 156.1736 | 0 |
| 1773435600 | 157.7797 | -1.35 | -0.85 | 158.0922 | 158.9815 | 156.8903 | 0 |
| 1773349200 | 159.1316 | 0.06 | 0.04 | 159.1797 | 159.9016 | 157.6399 | 0 |
| 1773262800 | 159.06989 | -2.06 | -1.28 | 160.1775 | 160.70339 | 158.4438 | 0 |
| 1773176400 | 161.13069 | 1.08 | 0.67 | 161.1788 | 162.5281 | 160.7692 | 0 |
| 1773090000 | 160.0509 | 0.25 | 0.16 | 159.9545 | 161.883 | 158.03809 | 0 |
| 1772834400 | 159.8004 | 4.16 | 2.67 | 156.9786 | 160.5722 | 155.77269 | 0 |
| 1772748000 | 155.6385 | -4.13 | -2.59 | 158.6774 | 159.7387 | 155.025 | 0 |
| 1772661600 | 159.7696 | 2.06 | 1.31 | 158.6601 | 160.4931 | 158.1536 | 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。
