Hot Features
プレミアム
DJ Commodity Index Natural Gas Inverse ER (DJCNG1IP)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 147.7474 | 5.85 | 4.12 | 144.3013 | 148.83789 | 143.5597 | 0 |
| 1738015200 | 141.90199 | 7.67 | 5.71 | 141.3573 | 144.8202 | 139.4897 | 0 |
| 1737756000 | 134.2369 | 0.73 | 0.55 | 136.5115 | 138.362 | 133.4659 | 0 |
| 1737669600 | 133.507 | 1.31 | 0.99 | 132.7534 | 135.7302 | 129.2489 | 0 |
| 1737583200 | 132.1959 | -6.65 | -4.79 | 138.1783 | 139.7155 | 131.86349 | 0 |
| 1737496800 | 138.8462 | 5.05 | 3.78 | 135.0427 | 139.192 | 134.4664 | 0 |
| 1737151200 | 133.79329 | 8.64 | 6.90 | 129.1809 | 134.4283 | 129.1475 | 0 |
| 1737064800 | 125.1538 | -6.23 | -4.74 | 132.0822 | 133.4827 | 124.6379 | 0 |
| 1736978400 | 131.382 | -5.35 | -3.91 | 137.42429 | 138.5374 | 131.2627 | 0 |
| 1736892000 | 136.7284 | -0.05 | -0.04 | 139.85159 | 142.97479 | 134.9338 | 0 |
| 1736805600 | 136.7763 | 0.01 | 0.01 | 131.76679 | 139.8497 | 131.4806 | 0 |
| 1736546400 | 136.764 | -12.22 | -8.20 | 141.7808 | 143.3668 | 136.3383 | 0 |
| 1736373600 | 148.9798 | -9.37 | -5.91 | 151.1376 | 153.6627 | 147.6943 | 0 |
| 1736287200 | 158.34559 | 9.11 | 6.11 | 154.2396 | 158.50819 | 150.5807 | 0 |
| 1736200800 | 149.2307 | -15.6 | -9.47 | 151.4434 | 155.082 | 146.9198 | 0 |
| 1735941600 | 164.8328 | 12.6 | 8.28 | 157.0153 | 165.7476 | 156.1836 | 0 |
| 1735855200 | 152.234 | -1.13 | -0.74 | 154.13319 | 154.13319 | 146.3253 | 0 |
| 1735682400 | 153.3676 | 10.85 | 7.61 | 148.01419 | 155.3208 | 146.2056 | 0 |
| 1735596000 | 142.5223 | -27.67 | -16.26 | 154.54589 | 154.6465 | 129.241 | 0 |
| 1735336800 | 170.1916 | -3.44 | -1.98 | 167.5773 | 174.6359 | 166.4792 | 0 |
| 1735250400 | 173.6319 | 8.54 | 5.17 | 167.18709 | 176.4544 | 166.5756 | 0 |
| 1735077600 | 165.0936 | -7.76 | -4.49 | 170.9879 | 171.4533 | 164.5765 | 0 |
| 1734991200 | 172.8552 | 3.29 | 1.94 | 165.69229 | 175.8397 | 165.4933 | 0 |
| 1734732000 | 169.5613 | -6.47 | -3.68 | 174.3647 | 177.5136 | 167.3731 | 0 |
| 1734645600 | 176.0324 | -10.85 | -5.81 | 183.8267 | 184.846 | 175.8525 | 0 |
| 1734559200 | 186.8873 | -2.09 | -1.10 | 187.6847 | 188.6661 | 183.1459 | 0 |
| 1734472800 | 188.975 | -3.3 | -1.72 | 191.8315 | 199.0045 | 188.1497 | 0 |
| 1734386400 | 192.2727 | 4.94 | 2.64 | 193.297 | 194.5021 | 190.2843 | 0 |
| 1734127200 | 187.3319 | 5.18 | 2.85 | 181.7136 | 188.5804 | 180.8624 | 0 |
| 1734040800 | 182.1497 | -3.12 | -1.68 | 186.1582 | 190.4093 | 177.2401 | 0 |
| 1733954400 | 185.2681 | -12.09 | -6.12 | 194.6704 | 195.032 | 183.5375 | 0 |
| 1733868000 | 197.355 | 1.31 | 0.67 | 197.1533 | 202.7744 | 195.8552 | 0 |
| 1733781600 | 196.0448 | -6.53 | -3.22 | 192.9855 | 198.7715 | 191.7751 | 0 |
| 1733522400 | 202.5764 | 0.13 | 0.06 | 205.0749 | 207.3762 | 200.9326 | 0 |
| 1733436000 | 202.4451 | -2.63 | -1.28 | 201.4352 | 204.5321 | 197.7997 | 0 |
| 1733349600 | 205.071 | 0.26 | 0.12 | 204.7341 | 209.3152 | 202.3088 | 0 |
| 1733263200 | 204.8152 | 10.68 | 5.50 | 196.0945 | 205.6025 | 195.7312 | 0 |
| 1733176800 | 194.1374 | 8.05 | 4.33 | 197.4607 | 198.1808 | 190.9803 | 0 |
| 1732917600 | 186.0887 | -9.8 | -5.01 | 187.6792 | 190.9213 | 185.1099 | 0 |
| 1732744800 | 195.8936 | 13.55 | 7.43 | 188.7473 | 196.1038 | 188.0116 | 0 |
| 1732658400 | 182.3387 | -1.41 | -0.77 | 183.2446 | 186.2285 | 178.9285 | 0 |
| 1732572000 | 183.7506 | -8.59 | -4.46 | 180.8209 | 184.9811 | 176.3092 | 0 |
| 1732312800 | 192.3363 | 10.06 | 5.52 | 179.5558 | 194.3791 | 179.5034 | 0 |
| 1732226400 | 182.274 | -4.78 | -2.56 | 180.8948 | 185.584 | 176.3158 | 0 |
| 1732140000 | 187.0556 | -10.4 | -5.27 | 195.4331 | 195.4942 | 185.2211 | 0 |
| 1732053600 | 197.4528 | -2.57 | -1.29 | 200.4663 | 203.3544 | 194.2508 | 0 |
| 1731967200 | 200.0268 | -6.4 | -3.10 | 201.89 | 206.4149 | 199.7606 | 0 |
| 1731708000 | 206.4262 | -2.52 | -1.21 | 212.7188 | 214.292 | 205.6738 | 0 |
| 1731621600 | 208.9507 | 9.45 | 4.74 | 200.8446 | 209.1378 | 199.9717 | 0 |
| 1731535200 | 199.5009 | -4.88 | -2.39 | 206.2105 | 209.347 | 198.0452 | 0 |
| 1731448800 | 204.3853 | 0.21 | 0.11 | 202.2646 | 207.7407 | 198.3187 | 0 |
| 1731362400 | 204.1705 | -18.75 | -8.41 | 210.335 | 210.7213 | 201.1606 | 0 |
| 1731103200 | 222.9217 | 2.03 | 0.92 | 220.4575 | 224.8222 | 216.6243 | 0 |
| 1731016800 | 220.8942 | 4.35 | 2.01 | 217.1074 | 223.5764 | 214.2673 | 0 |
| 1730930400 | 216.5457 | -6.14 | -2.76 | 222.3125 | 223.7333 | 212.7848 | 0 |
| 1730844000 | 222.6855 | 8.35 | 3.90 | 213.9663 | 224.5373 | 211.883 | 0 |
| 1730757600 | 214.3307 | -10.37 | -4.61 | 229.0859 | 230.0134 | 213.9934 | 0 |
| 1730494800 | 224.6963 | 3.83 | 1.73 | 222.1661 | 227.0632 | 219.5543 | 0 |
| 1730408400 | 220.8678 | 10.07 | 4.78 | 213.387 | 222.3492 | 212.1279 | 0 |
| 1730322000 | 210.794 | 1.17 | 0.56 | 208.5937 | 216.0749 | 207.6402 | 0 |
| 1730235600 | 209.6207 | 0.09 | 0.04 | 211.1567 | 214.448 | 207.4996 | 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
