Hot Features
プレミアム
DJ Commodity Index Sugar TR (DJCISBT)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 172.6219 | -2.45 | -1.40 | 175.3325 | 175.9703 | 171.3464 | 0 |
| 1732053600 | 175.0717 | -1.89 | -1.07 | 176.9051 | 178.7385 | 173.9558 | 0 |
| 1731967200 | 176.963 | 4.69 | 2.72 | 173.217 | 177.8398 | 172.7387 | 0 |
| 1731708000 | 172.2764 | 0.1 | 0.06 | 171.878 | 174.5869 | 170.6829 | 0 |
| 1731621600 | 172.1755 | 3.61 | 2.14 | 168.7499 | 173.7687 | 166.2006 | 0 |
| 1731535200 | 168.5698 | -1.57 | -0.92 | 170.0832 | 171.6763 | 166.2598 | 0 |
| 1731448800 | 170.1418 | 0.34 | 0.20 | 169.9825 | 172.1329 | 168.8675 | 0 |
| 1731362400 | 169.8021 | -3.6 | -2.08 | 173.7042 | 174.8987 | 168.2891 | 0 |
| 1731103200 | 173.4008 | -3.72 | -2.10 | 177.3015 | 177.7791 | 173.162 | 0 |
| 1731016800 | 177.1202 | 1.53 | 0.87 | 177.0406 | 179.0305 | 176.2447 | 0 |
| 1730930400 | 175.5862 | 1.77 | 1.02 | 172.5619 | 175.8249 | 171.9253 | 0 |
| 1730844000 | 173.8138 | -0.3 | -0.17 | 173.9729 | 175.1665 | 172.461 | 0 |
| 1730757600 | 174.1104 | -1.29 | -0.73 | 175.9404 | 176.8157 | 171.8826 | 0 |
| 1730494800 | 175.397 | -5.86 | -3.23 | 180.8849 | 182.7142 | 174.9198 | 0 |
| 1730408400 | 181.2598 | 4.4 | 2.49 | 176.7269 | 181.4984 | 175.8521 | 0 |
| 1730322000 | 176.8638 | 1.29 | 0.74 | 175.5915 | 178.3746 | 173.8422 | 0 |
| 1730235600 | 175.5695 | 0.74 | 0.42 | 174.6154 | 176.762 | 174.0589 | 0 |
| 1730149200 | 174.832 | -0.81 | -0.46 | 176.0244 | 176.0244 | 172.4471 | 0 |
| 1729890000 | 175.6401 | -0.3 | -0.17 | 176.4347 | 177.3883 | 174.2097 | 0 |
| 1729803600 | 175.9358 | -1.65 | -0.93 | 178.3989 | 179.3523 | 175.7769 | 0 |
| 1729717200 | 177.582 | 4.87 | 2.82 | 174.8014 | 178.2175 | 173.6891 | 0 |
| 1729630800 | 172.714 | -0.85 | -0.49 | 173.5878 | 175.0971 | 171.2842 | 0 |
| 1729544400 | 173.5659 | -2.24 | -1.27 | 176.7429 | 177.5372 | 171.898 | 0 |
| 1729285200 | 175.8027 | -0.37 | -0.21 | 175.9615 | 179.5343 | 175.5645 | 0 |
| 1729198800 | 176.1774 | 1.45 | 0.83 | 174.9867 | 177.1301 | 172.5257 | 0 |
| 1729112400 | 174.7265 | -6.8 | -3.75 | 181.2352 | 182.1877 | 174.409 | 0 |
| 1729026000 | 181.5298 | 3.91 | 2.20 | 177.0854 | 181.5298 | 176.0536 | 0 |
| 1728939600 | 177.6184 | 1.18 | 0.67 | 176.5074 | 179.2055 | 174.9203 | 0 |
| 1728680400 | 176.4401 | 0.89 | 0.51 | 175.8055 | 179.9304 | 173.9018 | 0 |
| 1728594000 | 175.5453 | 0.42 | 0.24 | 174.8314 | 177.0522 | 173.4038 | 0 |
| 1728507600 | 175.1264 | -2.99 | -1.68 | 178.5365 | 178.6951 | 172.668 | 0 |
| 1728421200 | 178.1173 | 0.02 | 0.01 | 176.7693 | 179.8618 | 176.2142 | 0 |
| 1728334800 | 178.0947 | -4.29 | -2.35 | 182.1382 | 183.3274 | 177.064 | 0 |
| 1728075600 | 182.3865 | -1.72 | -0.93 | 185.3189 | 185.8737 | 180.1674 | 0 |
| 1727989200 | 184.1069 | 4.7 | 2.62 | 178.8768 | 184.9786 | 177.5297 | 0 |
| 1727902800 | 179.409 | -2.83 | -1.55 | 182.4991 | 183.5291 | 178.062 | 0 |
| 1727816400 | 182.2385 | 3.75 | 2.10 | 177.4058 | 182.7138 | 176.6928 | 0 |
| 1727730000 | 178.4925 | -0.64 | -0.36 | 178.4925 | 179.8391 | 175.4823 | 0 |
| 1727470800 | 179.1372 | -4.81 | -2.61 | 181.7503 | 181.9878 | 177.5535 | 0 |
| 1727384400 | 183.9441 | -2.35 | -1.26 | 186.1609 | 187.111 | 183.5482 | 0 |
| 1727298000 | 186.2956 | 2.64 | 1.44 | 183.0499 | 186.2956 | 181.3083 | 0 |
| 1727211600 | 183.6599 | 4.46 | 2.49 | 177.9608 | 184.2931 | 177.9608 | 0 |
| 1727125200 | 179.2045 | -0.56 | -0.31 | 177.78 | 183.0034 | 177.2259 | 0 |
| 1726866000 | 179.7661 | 4.69 | 2.68 | 175.5731 | 181.3483 | 175.494 | 0 |
| 1726779600 | 175.0752 | 4.77 | 2.80 | 170.0127 | 175.4708 | 168.9053 | 0 |
| 1726693200 | 170.3066 | 9.04 | 5.60 | 160.7364 | 172.2048 | 160.1037 | 0 |
| 1726606800 | 161.2686 | 5.95 | 3.83 | 155.3375 | 161.9804 | 154.15119 | 0 |
| 1726520400 | 155.3168 | 2.56 | 1.68 | 153.261 | 156.8192 | 151.9958 | 0 |
| 1726261200 | 152.7526 | -0.6 | -0.39 | 153.0225 | 156.4987 | 152.6574 | 0 |
| 1726174800 | 153.3499 | 2.55 | 1.69 | 150.9447 | 154.7516 | 150.5942 | 0 |
| 1726088400 | 150.7966 | 2.5 | 1.68 | 148.415 | 152.5229 | 148.415 | 0 |
| 1726002000 | 148.2978 | -3.04 | -2.01 | 150.8314 | 151.68119 | 148.2818 | 0 |
| 1725915600 | 151.33959 | -0.58 | -0.38 | 152.5457 | 153.1085 | 149.5708 | 0 |
| 1725656400 | 151.9195 | -2.95 | -1.91 | 155.5362 | 157.6258 | 151.4373 | 0 |
| 1725570000 | 154.8717 | 0.1 | 0.07 | 155.9967 | 157.202 | 153.9074 | 0 |
| 1725483600 | 154.7698 | -1.1 | -0.71 | 155.8946 | 157.0195 | 153.2432 | 0 |
| 1725397200 | 155.87299 | -0.23 | -0.15 | 153.8646 | 158.6044 | 153.46289 | 0 |
| 1725051600 | 156.1074 | -3.19 | -2.00 | 159.2387 | 160.2022 | 154.903 | 0 |
| 1724965200 | 159.29679 | 2.03 | 1.29 | 156.9687 | 160.2602 | 156.3265 | 0 |
| 1724878800 | 157.2679 | -0.62 | -0.39 | 157.589 | 157.589 | 153.5756 | 0 |
| 1724792400 | 157.8881 | 5.16 | 3.38 | 153.47389 | 157.8881 | 150.98589 | 0 |
| 1724706000 | 152.7304 | 5.12 | 3.47 | 147.5946 | 153.8538 | 147.5946 | 0 |
| 1724446800 | 147.6123 | 4.67 | 3.27 | 143.60159 | 147.8529 | 143.5214 | 0 |
| 1724360400 | 142.93969 | 0.74 | 0.52 | 141.7367 | 144.8646 | 141.5763 | 0 |
| 1724274000 | 142.1979 | 1.3 | 0.92 | 140.8346 | 142.1979 | 140.5139 | 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
