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 |
|---|---|---|---|---|---|---|---|
| 1782939540 | 168.4365 | -2.68 | -1.57 | 169.1304 | 170.4942 | 167.8384 | 0 |
| 1782853140 | 171.12 | 3.56 | 2.12 | 169.3974 | 171.4512 | 169.1643 | 0 |
| 1782766740 | 167.5642 | -0.33 | -0.20 | 168.3298 | 169.3825 | 165.7697 | 0 |
| 1782507540 | 167.8934 | 2.91 | 1.77 | 164.0174 | 168.1565 | 163.9456 | 0 |
| 1782421140 | 164.9801 | 0.99 | 0.60 | 163.8317 | 165.6022 | 163.6163 | 0 |
| 1782334740 | 163.9896 | -4.13 | -2.46 | 165.9515 | 166.1668 | 163.4871 | 0 |
| 1782248340 | 168.1244 | -4.78 | -2.77 | 169.3925 | 169.4882 | 167.16739 | 0 |
| 1782161940 | 172.9082 | -0.92 | -0.53 | 171.9033 | 173.6977 | 171.042 | 0 |
| 1781816340 | 173.8241 | 1.52 | 0.88 | 171.2161 | 174.8012 | 171.1444 | 0 |
| 1781729940 | 172.3043 | 1.53 | 0.90 | 171.1559 | 173.2613 | 171.1319 | 0 |
| 1781643540 | 170.7726 | -0.81 | -0.47 | 170.5094 | 171.1315 | 169.4567 | 0 |
| 1781557140 | 171.5832 | 0.15 | 0.09 | 172.2531 | 172.7795 | 170.8415 | 0 |
| 1781297940 | 171.4315 | 4.21 | 2.52 | 168.68 | 171.8143 | 168.4647 | 0 |
| 1781211540 | 167.219 | 1.31 | 0.79 | 165.01679 | 167.578 | 164.8492 | 0 |
| 1781125140 | 165.9082 | -3.91 | -2.30 | 168.8061 | 168.8061 | 165.8603 | 0 |
| 1781038740 | 169.8157 | 0.64 | 0.38 | 170.4626 | 172.2116 | 169.4323 | 0 |
| 1780952340 | 169.1804 | -0.03 | -0.02 | 168.3655 | 169.5879 | 168.1497 | 0 |
| 1780693140 | 169.2107 | -2.78 | -1.61 | 170.5535 | 172.3039 | 168.4914 | 0 |
| 1780606740 | 171.9859 | -0.59 | -0.34 | 170.9069 | 172.2257 | 170.6911 | 0 |
| 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 |
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。
