Hot Features
プレミアム
DJ Commodity Index Soybeans Inverse ER (DJCSO1IP)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 9.95303 | 0.01 | 0.08 | 9.95555 | 10.0261 | 9.88248 | 0 |
| 1732572000 | 9.94552 | -0.03 | -0.28 | 9.89742 | 9.96071 | 9.88477 | 0 |
| 1732312800 | 9.97354 | -0.04 | -0.41 | 9.99659 | 10.0427 | 9.94025 | 0 |
| 1732226400 | 10.01459 | 0.12 | 1.26 | 9.84984 | 10.02956 | 9.80741 | 0 |
| 1732140000 | 9.88978 | 0.08 | 0.85 | 9.87013 | 9.9413699 | 9.84311 | 0 |
| 1732053600 | 9.80637 | 0.1 | 1.01 | 9.74631 | 9.8424 | 9.70547 | 0 |
| 1731967200 | 9.7079799 | -0.09 | -0.90 | 9.87261 | 9.90209 | 9.70552 | 0 |
| 1731708000 | 9.79605 | -0.12 | -1.22 | 9.88147 | 9.88399 | 9.7457999 | 0 |
| 1731621600 | 9.91694 | 0.2 | 2.04 | 9.69973 | 9.92418 | 9.68766 | 0 |
| 1731535200 | 9.71909 | 0.01 | 0.12 | 9.7599 | 9.7863 | 9.68789 | 0 |
| 1731448800 | 9.70698 | 0.1 | 1.05 | 9.66007 | 9.76328 | 9.59673 | 0 |
| 1731362400 | 9.60589 | 0.08 | 0.87 | 9.44884 | 9.61744 | 9.43498 | 0 |
| 1731103200 | 9.5227799 | -0.05 | -0.49 | 9.6252 | 9.63684 | 9.3924299 | 0 |
| 1731016800 | 9.56998 | -0.21 | -2.14 | 9.70144 | 9.80369 | 9.55537 | 0 |
| 1730930400 | 9.77936 | -0.02 | -0.17 | 9.94313 | 9.98712 | 9.73781 | 0 |
| 1730844000 | 9.79649 | -0.05 | -0.48 | 9.82609 | 9.82856 | 9.7521 | 0 |
| 1730757600 | 9.84339 | -0.03 | -0.30 | 9.76888 | 9.87071 | 9.73162 | 0 |
| 1730494800 | 9.8732 | -0 | -0.00 | 9.80623 | 9.9228 | 9.72439 | 0 |
| 1730408400 | 9.8732399 | -0.04 | -0.38 | 9.90071 | 9.9032 | 9.81832 | 0 |
| 1730322000 | 9.9110099 | -0.11 | -1.05 | 9.99036 | 10.00572 | 9.88285 | 0 |
| 1730235600 | 10.01606 | 0.06 | 0.63 | 9.91764 | 10.02616 | 9.89998 | 0 |
| 1730149200 | 9.95297 | 0.11 | 1.13 | 9.87652 | 9.95544 | 9.87159 | 0 |
| 1729890000 | 9.84196 | 0.07 | 0.67 | 9.8201 | 9.87354 | 9.77879 | 0 |
| 1729803600 | 9.77636 | 0 | 0.05 | 9.72777 | 9.79094 | 9.64274 | 0 |
| 1729717200 | 9.77155 | -0.04 | -0.45 | 9.81813 | 9.87206 | 9.74213 | 0 |
| 1729630800 | 9.81578 | -0.1 | -0.96 | 9.93103 | 9.94856 | 9.7807099 | 0 |
| 1729544400 | 9.91088 | -0.06 | -0.57 | 9.95916 | 9.97441 | 9.88292 | 0 |
| 1729285200 | 9.96747 | 0.15 | 1.53 | 9.81466 | 9.98966 | 9.78755 | 0 |
| 1729198800 | 9.81695 | -0.05 | -0.46 | 9.9411799 | 10.01075 | 9.81695 | 0 |
| 1729112400 | 9.86199 | 0.08 | 0.82 | 9.73278 | 9.87906 | 9.69864 | 0 |
| 1729026000 | 9.78162 | 0.08 | 0.81 | 9.78881 | 9.86081 | 9.76002 | 0 |
| 1728939600 | 9.70255 | 0.09 | 0.97 | 9.6578 | 9.71198 | 9.59184 | 0 |
| 1728680400 | 9.60945 | 0.08 | 0.83 | 9.50569 | 9.6303 | 9.44779 | 0 |
| 1728594000 | 9.53067 | 0.06 | 0.69 | 9.47089 | 9.55136 | 9.46078 | 0 |
| 1728507600 | 9.46575 | -0.04 | -0.37 | 9.45274 | 9.55026 | 9.43742 | 0 |
| 1728421200 | 9.50119 | 0.16 | 1.69 | 9.44896 | 9.54803 | 9.43049 | 0 |
| 1728334800 | 9.34359 | 0.03 | 0.34 | 9.38397 | 9.38846 | 9.30321 | 0 |
| 1728075600 | 9.31218 | 0.07 | 0.77 | 9.2106 | 9.3232199 | 9.15761 | 0 |
| 1727989200 | 9.2414799 | 0.09 | 0.97 | 9.21331 | 9.27615 | 9.15264 | 0 |
| 1727902800 | 9.15264 | 0 | 0.05 | 9.10076 | 9.26937 | 9.08563 | 0 |
| 1727816400 | 9.14832 | 0.03 | 0.37 | 9.23267 | 9.2478 | 9.07046 | 0 |
| 1727730000 | 9.11421 | 0.02 | 0.27 | 9.15889 | 9.17803 | 9.03549 | 0 |
| 1727470800 | 9.08961 | -0.19 | -2.02 | 9.26141 | 9.30826 | 9.0383 | 0 |
| 1727384400 | 9.27734 | 0.09 | 0.97 | 9.15527 | 9.2904199 | 9.08333 | 0 |
| 1727298000 | 9.18806 | -0.1 | -1.13 | 9.3439 | 9.37729 | 9.17915 | 0 |
| 1727211600 | 9.29276 | -0.03 | -0.35 | 9.31291 | 9.32187 | 9.13825 | 0 |
| 1727125200 | 9.32498 | -0.24 | -2.50 | 9.50221 | 9.50458 | 9.28717 | 0 |
| 1726866000 | 9.56366 | 0 | 0.05 | 9.51416 | 9.66738 | 9.50001 | 0 |
| 1726779600 | 9.55894 | 0.01 | 0.12 | 9.57071 | 9.61308 | 9.50951 | 0 |
| 1726693200 | 9.54717 | -0.09 | -0.97 | 9.49695 | 9.62131 | 9.47782 | 0 |
| 1726606800 | 9.64049 | 0.01 | 0.15 | 9.6285 | 9.65968 | 9.57573 | 0 |
| 1726520400 | 9.62614 | 0.01 | 0.07 | 9.67873 | 9.68829 | 9.56638 | 0 |
| 1726261200 | 9.61899 | 0.05 | 0.47 | 9.54792 | 9.65927 | 9.48869 | 0 |
| 1726174800 | 9.57388 | -0.11 | -1.15 | 9.63675 | 9.70688 | 9.52068 | 0 |
| 1726088400 | 9.68517 | -0.03 | -0.27 | 9.60971 | 9.72411 | 9.60484 | 0 |
| 1726002000 | 9.71184 | 0.2 | 2.06 | 9.6090199 | 9.72119 | 9.59967 | 0 |
| 1725915600 | 9.51555 | -0.12 | -1.22 | 9.59708 | 9.61387 | 9.49637 | 0 |
| 1725656400 | 9.63331 | 0.16 | 1.73 | 9.48528 | 9.64025 | 9.39739 | 0 |
| 1725570000 | 9.46909 | -0.03 | -0.32 | 9.55268 | 9.59448 | 9.46445 | 0 |
| 1725483600 | 9.4995 | -0.09 | -0.92 | 9.66748 | 9.66748 | 9.47584 | 0 |
| 1725397200 | 9.58727 | -0.09 | -0.92 | 9.64543 | 9.71814 | 9.4564 | 0 |
| 1725051600 | 9.67668 | -0.1 | -1.03 | 9.66684 | 9.79478 | 9.61763 | 0 |
| 1724965200 | 9.77787 | -0.15 | -1.51 | 9.87184 | 9.88454 | 9.76772 | 0 |
| 1724878800 | 9.92767 | 0.1 | 0.99 | 9.87784 | 9.96753 | 9.85293 | 0 |
| 1724792400 | 9.83051 | -0.05 | -0.53 | 9.90109 | 9.92377 | 9.78262 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
