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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 136.4031 | -1.73 | -1.25 | 137.2691 | 137.9908 | 136.1866 | 0 |
| 1741384800 | 138.1283 | -2.06 | -1.47 | 139.4042 | 140.12639 | 137.719 | 0 |
| 1741298400 | 140.1881 | 2.28 | 1.66 | 139.36949 | 140.4769 | 138.8399 | 0 |
| 1741212000 | 137.9049 | 2.96 | 2.20 | 136.62889 | 138.24189 | 136.34 | 0 |
| 1741125600 | 134.9428 | -1.64 | -1.20 | 134.9909 | 136.3632 | 134.5335 | 0 |
| 1741039200 | 136.5871 | 2.66 | 1.99 | 135.5278 | 137.0927 | 135.2871 | 0 |
| 1740780000 | 133.9225 | -0.75 | -0.56 | 133.2484 | 134.9336 | 133.15209 | 0 |
| 1740693600 | 134.6732 | -0.04 | -0.03 | 135.56389 | 136.4547 | 134.625 | 0 |
| 1740607200 | 134.7083 | 0.2 | 0.15 | 135.8879 | 136.4176 | 133.98599 | 0 |
| 1740520800 | 134.5118 | -1.99 | -1.46 | 135.3304 | 135.9563 | 134.4155 | 0 |
| 1740434400 | 136.5032 | -3.31 | -2.37 | 138.7662 | 139.31989 | 136.431 | 0 |
| 1740175200 | 139.81729 | 0.06 | 0.04 | 138.58949 | 140.4914 | 138.421 | 0 |
| 1740088800 | 139.7576 | 1.91 | 1.39 | 139.6613 | 140.1188 | 139.3243 | 0 |
| 1740002400 | 137.84379 | -0.7 | -0.51 | 138.6382 | 139.0475 | 137.0012 | 0 |
| 1739916000 | 138.5438 | 2.46 | 1.81 | 137.5327 | 138.7845 | 137.3641 | 0 |
| 1739570400 | 136.0815 | -0.11 | -0.08 | 138.9704 | 139.0667 | 136.0815 | 0 |
| 1739484000 | 136.19649 | -1.36 | -0.99 | 137.4015 | 137.4738 | 135.9314 | 0 |
| 1739397600 | 137.5525 | 2 | 1.48 | 136.9735 | 137.72139 | 136.37039 | 0 |
| 1739311200 | 135.55179 | -1.21 | -0.89 | 135.57589 | 136.3971 | 134.51329 | 0 |
| 1739224800 | 136.7641 | 0.39 | 0.28 | 136.37719 | 136.7883 | 135.45849 | 0 |
| 1738965600 | 136.3783 | 1.02 | 0.75 | 137.661 | 137.9998 | 136.1121 | 0 |
| 1738879200 | 135.3603 | 1.49 | 1.11 | 135.3845 | 136.5462 | 134.8279 | 0 |
| 1738792800 | 133.869 | -1.26 | -0.93 | 133.8206 | 133.91739 | 132.29589 | 0 |
| 1738706400 | 135.126 | 0.27 | 0.20 | 134.8356 | 136.1667 | 134.5936 | 0 |
| 1738620000 | 134.8588 | 2.56 | 1.93 | 131.3012 | 135.0524 | 131.2044 | 0 |
| 1738360800 | 132.3022 | -1.74 | -1.30 | 133.6333 | 133.8753 | 131.5761 | 0 |
| 1738274400 | 134.0437 | 0.01 | 0.01 | 134.2615 | 135.81039 | 133.8985 | 0 |
| 1738188000 | 134.0369 | 0.78 | 0.58 | 132.5122 | 134.5452 | 132.27019 | 0 |
| 1738101600 | 133.2611 | -2.95 | -2.17 | 134.7374 | 135.31819 | 133.14009 | 0 |
| 1738015200 | 136.2122 | -0.06 | -0.05 | 135.7766 | 136.9867 | 135.6798 | 0 |
| 1737756000 | 136.2765 | -0.86 | -0.62 | 139.2049 | 139.447 | 136.1313 | 0 |
| 1737669600 | 137.1318 | -2.03 | -1.46 | 137.64009 | 138.4387 | 136.8414 | 0 |
| 1737583200 | 139.1628 | -1.41 | -1.00 | 139.55 | 140.37289 | 138.9208 | 0 |
| 1737496800 | 140.5728 | -1.58 | -1.11 | 141.7587 | 141.9281 | 140.1856 | 0 |
| 1737151200 | 142.1575 | 3.43 | 2.47 | 140.899 | 142.3269 | 139.9552 | 0 |
| 1737064800 | 138.7276 | 0.43 | 0.31 | 138.655 | 139.33269 | 137.88059 | 0 |
| 1736978400 | 138.2944 | -0.21 | -0.15 | 135.82579 | 138.8026 | 135.7048 | 0 |
| 1736892000 | 138.508 | -0.08 | -0.06 | 138.9683 | 139.4771 | 138.072 | 0 |
| 1736805600 | 138.58789 | -0.2 | -0.15 | 138.8546 | 140.455 | 138.0059 | 0 |
| 1736546400 | 138.79159 | 2.15 | 1.57 | 138.93719 | 140.5146 | 138.5004 | 0 |
| 1736373600 | 136.6416 | -2.41 | -1.73 | 137.8083 | 138.732 | 135.8151 | 0 |
| 1736287200 | 139.05 | -1.43 | -1.02 | 139.68199 | 140.7758 | 138.7826 | 0 |
| 1736200800 | 140.47829 | 0.13 | 0.09 | 140.3325 | 142.27709 | 139.28729 | 0 |
| 1735941600 | 140.35149 | -1.7 | -1.19 | 140.9835 | 141.0807 | 139.7681 | 0 |
| 1735855200 | 142.0466 | -2.95 | -2.04 | 145.2066 | 145.2066 | 141.99799 | 0 |
| 1735682400 | 144.99799 | -1.65 | -1.12 | 146.8211 | 146.8454 | 144.1716 | 0 |
| 1735596000 | 146.64609 | -0.82 | -0.56 | 148.615 | 148.7122 | 146.5975 | 0 |
| 1735336800 | 147.4687 | -0.7 | -0.48 | 147.1527 | 147.6388 | 146.1804 | 0 |
| 1735250400 | 148.1736 | 0.35 | 0.24 | 148.1736 | 148.1736 | 148.1736 | 0 |
| 1735077600 | 147.8187 | 2.18 | 1.49 | 147.5027 | 148.3535 | 147.3569 | 0 |
| 1734991200 | 145.6432 | 1.37 | 0.95 | 145.9349 | 147.0773 | 144.8167 | 0 |
| 1734732000 | 144.2713 | -0.06 | -0.04 | 144.75739 | 145.4137 | 143.20169 | 0 |
| 1734645600 | 144.3355 | -1.8 | -1.23 | 144.0924 | 145.74529 | 143.7521 | 0 |
| 1734559200 | 146.13659 | -1.21 | -0.82 | 145.772 | 146.5012 | 145.4317 | 0 |
| 1734472800 | 147.3432 | -0.91 | -0.61 | 147.3189 | 148.31549 | 146.5654 | 0 |
| 1734386400 | 148.2547 | -2.01 | -1.33 | 149.81039 | 150.175 | 147.9874 | 0 |
| 1734127200 | 150.26 | 0.85 | 0.57 | 150.74619 | 151.6456 | 149.8468 | 0 |
| 1734040800 | 149.4116 | -2.21 | -1.46 | 152.5258 | 152.55009 | 148.87639 | 0 |
| 1733954400 | 151.6196 | -1.57 | -1.03 | 151.717 | 153.3608 | 151.2056 | 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
