Hot Features
プレミアム
DJ Commodity Index Sugar (DJCISB)
DOWI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1737064800 | 244.6809 | 4.65 | 1.94 | 241.0904 | 248.8032 | 240.8245 | 0 |
| 1736978400 | 240.0266 | -3.06 | -1.26 | 242.5532 | 244.8138 | 238.2979 | 0 |
| 1736892000 | 243.0851 | -7.85 | -3.13 | 251.0638 | 251.4628 | 242.5532 | 0 |
| 1736805600 | 250.9309 | -4.52 | -1.77 | 254.6543 | 255.0532 | 249.2021 | 0 |
| 1736546400 | 255.4521 | 0.4 | 0.16 | 254.9202 | 259.0426 | 252.1277 | 0 |
| 1736373600 | 255.0532 | -4.39 | -1.69 | 259.0426 | 259.7074 | 254.9202 | 0 |
| 1736287200 | 259.4415 | 2.39 | 0.93 | 257.0479 | 261.70209 | 256.6489 | 0 |
| 1736200800 | 257.0479 | -3.72 | -1.43 | 262.10109 | 263.2979 | 256.7819 | 0 |
| 1735941600 | 260.7713 | -0.93 | -0.36 | 262.10109 | 262.766 | 258.3777 | 0 |
| 1735855200 | 261.70209 | 5.19 | 2.02 | 256.6489 | 265.02659 | 255.4521 | 0 |
| 1735682400 | 256.516 | 2.26 | 0.89 | 254.2553 | 257.3138 | 253.1915 | 0 |
| 1735596000 | 254.2553 | -3.19 | -1.24 | 257.57979 | 261.1702 | 253.3245 | 0 |
| 1735336800 | 257.4468 | 1.46 | 0.57 | 255.7181 | 258.6436 | 255.0532 | 0 |
| 1735250400 | 255.984 | -3.59 | -1.38 | 259.8404 | 259.8404 | 254.9202 | 0 |
| 1735077600 | 259.5745 | 0 | 0.00 | 260.1064 | 263.5638 | 259.30849 | 0 |
| 1734991200 | 259.5745 | 0.13 | 0.05 | 261.8351 | 263.1649 | 258.2447 | 0 |
| 1734732000 | 259.4415 | 1.06 | 0.41 | 258.77659 | 260.50529 | 256.6489 | 0 |
| 1734645600 | 258.3777 | -2.26 | -0.87 | 259.30849 | 261.70209 | 256.25 | 0 |
| 1734559200 | 260.6383 | -2.93 | -1.11 | 263.9628 | 264.7606 | 259.9734 | 0 |
| 1734472800 | 263.5638 | -11.17 | -4.07 | 275.266 | 275.5319 | 262.766 | 0 |
| 1734386400 | 274.73399 | -0.93 | -0.34 | 275.6649 | 277.7926 | 271.6755 | 0 |
| 1734127200 | 275.6649 | -2.53 | -0.91 | 277.52659 | 278.7234 | 273.5372 | 0 |
| 1734040800 | 278.1915 | -5.32 | -1.88 | 283.5106 | 284.8404 | 275.5319 | 0 |
| 1733954400 | 283.5106 | 3.32 | 1.19 | 279.5213 | 284.0426 | 276.8617 | 0 |
| 1733868000 | 280.1862 | -5.32 | -1.86 | 285.3723 | 285.3723 | 276.8617 | 0 |
| 1733781600 | 285.50529 | -3.59 | -1.24 | 289.7606 | 291.0904 | 283.9096 | 0 |
| 1733522400 | 289.0957 | 6.25 | 2.21 | 283.2447 | 290.6915 | 280.98399 | 0 |
| 1733436000 | 282.8457 | 1.33 | 0.47 | 281.117 | 282.9787 | 276.8617 | 0 |
| 1733349600 | 281.516 | -2.26 | -0.80 | 283.77659 | 284.7074 | 281.38299 | 0 |
| 1733263200 | 283.77659 | 2.93 | 1.04 | 281.38299 | 287.10109 | 280.5851 | 0 |
| 1733176800 | 280.85109 | 0.4 | 0.14 | 280.45209 | 282.7128 | 275.3989 | 0 |
| 1732917600 | 280.45209 | -7.18 | -2.50 | 286.9681 | 286.9681 | 279.3883 | 0 |
| 1732744800 | 287.63299 | -0.27 | -0.09 | 288.2979 | 292.5532 | 286.4362 | 0 |
| 1732658400 | 287.8989 | 6.52 | 2.32 | 281.516 | 289.4947 | 280.98399 | 0 |
| 1732572000 | 281.38299 | -2.79 | -0.98 | 284.1755 | 284.8404 | 280.7181 | 0 |
| 1732312800 | 284.1755 | 0 | 0.00 | 283.9096 | 287.367 | 282.7128 | 0 |
| 1732226400 | 284.1755 | -3.72 | -1.29 | 286.8351 | 289.3617 | 282.7128 | 0 |
| 1732140000 | 287.8989 | -4.12 | -1.41 | 292.15429 | 293.48399 | 285.7713 | 0 |
| 1732053600 | 292.0213 | -3.19 | -1.08 | 295.2128 | 298.1383 | 290.1596 | 0 |
| 1731967200 | 295.2128 | 7.71 | 2.68 | 288.6968 | 296.6755 | 288.1649 | 0 |
| 1731708000 | 287.5 | 0.13 | 0.05 | 286.9681 | 291.3564 | 284.8404 | 0 |
| 1731621600 | 287.367 | 5.98 | 2.13 | 281.38299 | 290.02659 | 277.3936 | 0 |
| 1731535200 | 281.38299 | -2.66 | -0.94 | 284.0426 | 286.5691 | 277.52659 | 0 |
| 1731448800 | 284.0426 | 0.53 | 0.19 | 284.0426 | 287.367 | 281.9149 | 0 |
| 1731362400 | 283.5106 | -6.12 | -2.11 | 290.1596 | 292.0213 | 280.98399 | 0 |
| 1731103200 | 289.6277 | -6.25 | -2.11 | 296.1436 | 296.9415 | 289.2287 | 0 |
| 1731016800 | 295.8777 | 2.53 | 0.86 | 295.6117 | 299.0691 | 294.4149 | 0 |
| 1730930400 | 293.35109 | 2.93 | 1.01 | 288.2979 | 293.75 | 287.23399 | 0 |
| 1730844000 | 290.4255 | -0.53 | -0.18 | 290.6915 | 292.6862 | 288.1649 | 0 |
| 1730757600 | 290.9574 | -2.26 | -0.77 | 294.016 | 295.4787 | 287.23399 | 0 |
| 1730494800 | 293.2181 | -9.84 | -3.25 | 302.3936 | 305.45209 | 292.4202 | 0 |
| 1730408400 | 303.05849 | 7.31 | 2.47 | 295.4787 | 303.4574 | 294.016 | 0 |
| 1730322000 | 295.7447 | 2.13 | 0.72 | 293.617 | 298.2713 | 290.6915 | 0 |
| 1730235600 | 293.617 | 1.2 | 0.41 | 292.0213 | 295.6117 | 291.0904 | 0 |
| 1730149200 | 292.4202 | -1.46 | -0.50 | 294.4149 | 294.4149 | 288.4309 | 0 |
| 1729890000 | 293.88299 | -0.53 | -0.18 | 294.9468 | 296.80849 | 291.4894 | 0 |
| 1729803600 | 294.4149 | -2.79 | -0.94 | 298.5372 | 300.13299 | 294.1489 | 0 |
| 1729717200 | 297.2074 | 8.11 | 2.81 | 292.5532 | 298.2713 | 290.6915 | 0 |
| 1729630800 | 289.0957 | -1.46 | -0.50 | 290.4255 | 293.0851 | 286.70209 | 0 |
| 1729544400 | 290.55849 | -3.86 | -1.31 | 296.1436 | 297.2074 | 287.766 | 0 |
| 1729285200 | 294.4149 | -0.66 | -0.23 | 294.6809 | 300.6649 | 294.016 | 0 |
| 1729198800 | 295.07979 | 2.39 | 0.82 | 293.0851 | 296.6755 | 288.9628 | 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
