Hot Features
プレミアム
DJ Commodity Index Wheat ER (DJCIWHP)
DOWI
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 5.6197 | -0.09 | -1.66 | 5.6811 | 5.6913 | 5.6043 | 0 |
| 1732658400 | 5.7143 | 0.04 | 0.63 | 5.6888 | 5.7783 | 5.6632 | 0 |
| 1732572000 | 5.6785 | -0.1 | -1.81 | 5.7374 | 5.7451 | 5.6401 | 0 |
| 1732312800 | 5.7834 | -0.04 | -0.75 | 5.8167 | 5.8474 | 5.7579 | 0 |
| 1732226400 | 5.8269 | -0.02 | -0.39 | 5.9012 | 5.9088 | 5.8269 | 0 |
| 1732140000 | 5.85 | 0.04 | 0.71 | 5.7937 | 5.8807 | 5.7579 | 0 |
| 1732053600 | 5.809 | 0.02 | 0.40 | 5.7937 | 5.8935 | 5.7886 | 0 |
| 1731967200 | 5.7859999 | 0.1 | 1.76 | 5.7067 | 5.8269 | 5.676 | 0 |
| 1731708000 | 5.6862 | 0.07 | 1.18 | 5.6325 | 5.7195 | 5.6197 | 0 |
| 1731621600 | 5.6197 | -0.1 | -1.70 | 5.6964 | 5.7016 | 5.5915 | 0 |
| 1731535200 | 5.717 | -0.09 | -1.62 | 5.769 | 5.8080999 | 5.6465 | 0 |
| 1731448800 | 5.8112 | -0.13 | -2.19 | 5.9654 | 5.9715999 | 5.7771 | 0 |
| 1731362400 | 5.9416 | -0.06 | -1.06 | 5.9146 | 5.9458 | 5.8069 | 0 |
| 1731103200 | 6.0054999 | 0.01 | 0.19 | 5.982 | 6.0824 | 5.9585 | 0 |
| 1731016800 | 5.9939 | -0.03 | -0.48 | 6.0518 | 6.0938 | 5.9439 | 0 |
| 1730930400 | 6.0228 | 0.01 | 0.13 | 5.9439 | 6.0781 | 5.9176 | 0 |
| 1730844000 | 6.0149 | 0.04 | 0.62 | 5.9992 | 6.0439 | 5.9492 | 0 |
| 1730757600 | 5.9781 | -0.01 | -0.18 | 6.0176 | 6.057 | 5.9492 | 0 |
| 1730494800 | 5.9886 | -0.01 | -0.13 | 6.007 | 6.0754 | 5.936 | 0 |
| 1730408400 | 5.9965 | -0.04 | -0.61 | 5.9833999 | 6.0307 | 5.9281 | 0 |
| 1730322000 | 6.0333 | 0.04 | 0.61 | 6.0386 | 6.1044 | 5.936 | 0 |
| 1730235600 | 5.9965 | 0.12 | 2.06 | 5.8808 | 6.0255 | 5.8782 | 0 |
| 1730149200 | 5.8755 | -0.11 | -1.80 | 5.9492 | 6.0123 | 5.8677 | 0 |
| 1729890000 | 5.9833999 | -0.14 | -2.23 | 6.1017 | 6.1044 | 5.9544 | 0 |
| 1729803600 | 6.1201 | 0.03 | 0.43 | 6.0912 | 6.1412 | 6.0518 | 0 |
| 1729717200 | 6.0938 | 0.03 | 0.43 | 6.0491 | 6.1307 | 5.9570999 | 0 |
| 1729630800 | 6.0675 | 0.04 | 0.74 | 5.9729 | 6.0885999 | 5.9623 | 0 |
| 1729544400 | 6.0228 | -0.01 | -0.13 | 6.0412 | 6.1464 | 6.007 | 0 |
| 1729285200 | 6.0307 | -0.18 | -2.96 | 6.2385 | 6.2464 | 5.9992 | 0 |
| 1729198800 | 6.2148 | 0.05 | 0.85 | 6.1517 | 6.2227 | 6.0622999 | 0 |
| 1729112400 | 6.1622 | 0.05 | 0.82 | 6.0885999 | 6.178 | 6.0518 | 0 |
| 1729026000 | 6.1122 | -0.04 | -0.64 | 6.0859 | 6.1622 | 6.0833 | 0 |
| 1728939600 | 6.1517 | -0.17 | -2.74 | 6.2516 | 6.32 | 6.1464 | 0 |
| 1728680400 | 6.3253 | -0.03 | -0.50 | 6.3384 | 6.4305 | 6.2359 | 0 |
| 1728594000 | 6.3568 | 0.05 | 0.79 | 6.3963 | 6.4094 | 6.2962999 | 0 |
| 1728507600 | 6.3069 | 0.04 | 0.67 | 6.3121 | 6.3621 | 6.2595 | 0 |
| 1728421200 | 6.2648 | 0.02 | 0.29 | 6.228 | 6.2779 | 6.1806 | 0 |
| 1728334800 | 6.2464 | 0.05 | 0.76 | 6.2253 | 6.2622 | 6.157 | 0 |
| 1728075600 | 6.199 | -0.13 | -2.12 | 6.299 | 6.3016 | 6.1754 | 0 |
| 1727989200 | 6.3332 | -0.14 | -2.15 | 6.4489 | 6.4936 | 6.3253 | 0 |
| 1727902800 | 6.4726 | 0.18 | 2.89 | 6.3541999 | 6.4936 | 6.3384 | 0 |
| 1727816400 | 6.2911 | 0.14 | 2.31 | 6.0859 | 6.3384 | 6.0702 | 0 |
| 1727730000 | 6.1491 | 0.06 | 0.99 | 6.0754 | 6.2122 | 6.0675 | 0 |
| 1727470800 | 6.0885999 | -0.05 | -0.77 | 6.0991 | 6.1359 | 6.0544 | 0 |
| 1727384400 | 6.1359 | -0.06 | -1.02 | 6.2148 | 6.2727 | 6.1307 | 0 |
| 1727298000 | 6.199 | 0.13 | 2.08 | 6.0544 | 6.2017 | 6.0439 | 0 |
| 1727211600 | 6.0728 | -0.07 | -1.07 | 6.128 | 6.1964 | 6.0518 | 0 |
| 1727125200 | 6.1384999 | 0.17 | 2.77 | 6.0149 | 6.1675 | 6.0123 | 0 |
| 1726866000 | 5.9729 | 0.03 | 0.53 | 5.9965 | 6.057 | 5.9597 | 0 |
| 1726779600 | 5.9413 | -0.11 | -1.78 | 6.0123 | 6.0255 | 5.9334 | 0 |
| 1726693200 | 6.0491 | -0.01 | -0.22 | 6.0728 | 6.1307 | 6.0281 | 0 |
| 1726606800 | 6.0622999 | -0.02 | -0.30 | 6.1228 | 6.1438 | 6.0096999 | 0 |
| 1726520400 | 6.0807 | -0.18 | -2.90 | 6.1701 | 6.1964 | 6.0412 | 0 |
| 1726261200 | 6.2622 | 0.16 | 2.67 | 6.1412 | 6.299 | 6.1333 | 0 |
| 1726174800 | 6.0991 | 0.02 | 0.35 | 6.1412 | 6.2253 | 6.0307 | 0 |
| 1726088400 | 6.0781 | 0.04 | 0.61 | 6.0912 | 6.1254 | 6.0333 | 0 |
| 1726002000 | 6.0412 | 0.05 | 0.83 | 5.9992 | 6.0859 | 5.9518 | 0 |
| 1725915600 | 5.9913 | 0.03 | 0.57 | 5.9255 | 5.9939 | 5.8966 | 0 |
| 1725656400 | 5.9570999 | -0.08 | -1.31 | 6.0281 | 6.1017 | 5.9518 | 0 |
| 1725570000 | 6.0359999 | -0.07 | -1.08 | 6.0781 | 6.0912 | 5.9623 | 0 |
| 1725483600 | 6.1017 | 0.16 | 2.61 | 5.9702 | 6.1096 | 5.936 | 0 |
| 1725397200 | 5.9466 | 0.15 | 2.54 | 5.7782 | 5.9676 | 5.7256 | 0 |
| 1725051600 | 5.7993 | 0.02 | 0.41 | 5.7703 | 5.8229 | 5.744 | 0 |
| 1724965200 | 5.7756 | 0.08 | 1.43 | 5.6888 | 5.7782 | 5.6308999 | 0 |
| 1724878800 | 5.6941 | 0.06 | 1.03 | 5.6204 | 5.7204 | 5.6178 | 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
