Hot Features
プレミアム
DJ Commodity Index Coffee (DJCIKC)
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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 304.9742 | 4.83 | 1.61 | 298.9207 | 305.8189 | 298.21679 | 0 |
| 1736373600 | 300.1408 | -1.17 | -0.39 | 300.7977 | 304.2703 | 295.54199 | 0 |
| 1736287200 | 301.3139 | 2.72 | 0.91 | 299.0145 | 303.19099 | 298.3107 | 0 |
| 1736200800 | 298.5922 | -2.21 | -0.73 | 299.0615 | 308.3998 | 297.5598 | 0 |
| 1735941600 | 300.7977 | -5.07 | -1.66 | 306.7574 | 306.7574 | 298.1229 | 0 |
| 1735855200 | 305.86579 | 5.26 | 1.75 | 300.0939 | 309.38529 | 300.0939 | 0 |
| 1735682400 | 300.61 | 1.17 | 0.39 | 301.267 | 301.5016 | 293.05489 | 0 |
| 1735596000 | 299.43689 | -2.72 | -0.90 | 302.8156 | 303.61329 | 297.4191 | 0 |
| 1735336800 | 302.15859 | -1.03 | -0.34 | 304.6926 | 305.3496 | 298.9207 | 0 |
| 1735250400 | 303.19099 | -5.68 | -1.84 | 308.3998 | 311.0277 | 302.6279 | 0 |
| 1735077600 | 308.8691 | 2.39 | 0.78 | 307.13279 | 309.2914 | 302.2525 | 0 |
| 1734991200 | 306.4758 | 2.3 | 0.76 | 305.0211 | 309.38529 | 301.1732 | 0 |
| 1734732000 | 304.1764 | -1.13 | -0.37 | 303.848 | 309.1976 | 299.48379 | 0 |
| 1734645600 | 305.3027 | -8.02 | -2.56 | 312.2008 | 320.6476 | 301.8301 | 0 |
| 1734559200 | 313.32709 | 5.68 | 1.85 | 304.9742 | 313.4679 | 304.9742 | 0 |
| 1734472800 | 307.649 | 1.74 | 0.57 | 307.2736 | 308.11829 | 298.733 | 0 |
| 1734386400 | 305.91269 | 4.88 | 1.62 | 299.8592 | 310.5115 | 297.5598 | 0 |
| 1734127200 | 301.0324 | 3.57 | 1.20 | 301.5016 | 305.91269 | 293.8996 | 0 |
| 1734040800 | 297.466 | -2.53 | -0.84 | 300.5162 | 304.9273 | 296.99669 | 0 |
| 1733954400 | 300 | -11.17 | -3.59 | 313.6086 | 313.6086 | 299.5307 | 0 |
| 1733868000 | 311.1685 | 1.08 | 0.35 | 309.80759 | 326.9357 | 309.2914 | 0 |
| 1733781600 | 310.0892 | 0.33 | 0.11 | 309.9484 | 315.6734 | 300.70389 | 0 |
| 1733522400 | 309.7607 | 13.61 | 4.60 | 294.2281 | 310.4176 | 294.2281 | 0 |
| 1733436000 | 296.152 | 12.34 | 4.35 | 285.0305 | 296.152 | 284.9366 | 0 |
| 1733349600 | 283.8104 | 6.95 | 2.51 | 277.3346 | 285.7344 | 276.0206 | 0 |
| 1733263200 | 276.8653 | -1.74 | -0.62 | 277.8508 | 282.3557 | 272.595 | 0 |
| 1733176800 | 278.6016 | -21.68 | -7.22 | 298.4984 | 298.4984 | 275.9737 | 0 |
| 1732917600 | 300.2816 | -3.99 | -1.31 | 303.19099 | 314.6879 | 297.3252 | 0 |
| 1732744800 | 304.2703 | 14.64 | 5.06 | 289.8639 | 304.88029 | 289.8639 | 0 |
| 1732658400 | 289.6293 | 3.28 | 1.15 | 286.0629 | 291.83479 | 285.4528 | 0 |
| 1732572000 | 286.3444 | 3.19 | 1.13 | 283.5289 | 292.1164 | 283.1065 | 0 |
| 1732312800 | 283.15339 | 5.96 | 2.15 | 277.52229 | 285.2182 | 273.81509 | 0 |
| 1732226400 | 277.1938 | 2.39 | 0.87 | 274.519 | 278.6954 | 273.2989 | 0 |
| 1732140000 | 274.80059 | 9.85 | 3.72 | 264.0075 | 275.5983 | 264.0075 | 0 |
| 1732053600 | 264.946 | -0.66 | -0.25 | 264.8522 | 266.4477 | 261.8958 | 0 |
| 1731967200 | 265.603 | -1.55 | -0.58 | 265.88459 | 273.53359 | 262.5059 | 0 |
| 1731708000 | 267.15159 | 5.3 | 2.03 | 262.2243 | 267.1985 | 259.69029 | 0 |
| 1731621600 | 261.8489 | 7.04 | 2.76 | 254.5284 | 267.38619 | 254.2468 | 0 |
| 1731535200 | 254.8099 | 7.86 | 3.18 | 246.9263 | 255.0446 | 244.5331 | 0 |
| 1731448800 | 246.9451 | 6.56 | 2.73 | 240.1877 | 249.7137 | 240.1877 | 0 |
| 1731362400 | 240.3848 | 2.5 | 1.05 | 237.6349 | 242.6279 | 237.6349 | 0 |
| 1731103200 | 237.8883 | -5.08 | -2.09 | 244.1483 | 244.1483 | 237.1938 | 0 |
| 1731016800 | 242.9657 | 9.27 | 3.97 | 233.3271 | 245.1807 | 233.3271 | 0 |
| 1730930400 | 233.6931 | -2.77 | -1.17 | 234.7724 | 235.054 | 229.1412 | 0 |
| 1730844000 | 236.4618 | 5.44 | 2.36 | 230.8306 | 236.6495 | 230.8306 | 0 |
| 1730757600 | 231.0183 | 2.39 | 1.05 | 228.015 | 231.3937 | 227.4988 | 0 |
| 1730494800 | 228.6251 | -1.97 | -0.85 | 230.7837 | 233.8808 | 226.4664 | 0 |
| 1730408400 | 230.596 | -3.38 | -1.44 | 234.2562 | 234.2562 | 229.329 | 0 |
| 1730322000 | 233.9747 | 0.52 | 0.22 | 232.8484 | 235.1478 | 230.1267 | 0 |
| 1730235600 | 233.4585 | -3.05 | -1.29 | 236.8372 | 238.6204 | 232.8484 | 0 |
| 1730149200 | 236.5087 | 3.19 | 1.37 | 233.13 | 239.8874 | 231.1122 | 0 |
| 1729890000 | 233.3177 | 3.33 | 1.45 | 230.3613 | 233.4115 | 229.3759 | 0 |
| 1729803600 | 229.9859 | -6.1 | -2.58 | 236.8372 | 240.2628 | 229.9859 | 0 |
| 1729717200 | 236.0863 | 2.67 | 1.15 | 234.4908 | 238.198 | 232.1915 | 0 |
| 1729630800 | 233.4115 | -2.82 | -1.19 | 236.2271 | 239.9812 | 233.3646 | 0 |
| 1729544400 | 236.2271 | -4.69 | -1.95 | 241.4829 | 241.4829 | 232.8484 | 0 |
| 1729285200 | 240.9198 | 2.06 | 0.86 | 239.465 | 243.1722 | 237.588 | 0 |
| 1729198800 | 238.855 | -2.53 | -1.05 | 242.1398 | 244.9085 | 238.5265 | 0 |
| 1729112400 | 241.389 | 0.23 | 0.10 | 240.9198 | 243.5946 | 239.1835 | 0 |
| 1729026000 | 241.1544 | -4.74 | -1.93 | 245.9409 | 247.9118 | 239.6997 | 0 |
| 1728939600 | 245.8939 | 10.18 | 4.32 | 236.5556 | 246.504 | 235.1478 | 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
