Hot Features
プレミアム
DJ Precious Metals (DJGSP)
DOWI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 279.22 | -0.42 | -0.15 | 278.14999 | 279.75 | 277.36 | 0 |
| 1732053600 | 279.64 | 6.32 | 2.31 | 277.31 | 279.77999 | 274.83 | 0 |
| 1731967200 | 273.32 | 11.17 | 4.26 | 267.75 | 274.33 | 267.75 | 0 |
| 1731708000 | 262.14999 | -2.08 | -0.79 | 265.7 | 266.76 | 261.2 | 0 |
| 1731621600 | 264.23 | 1.6 | 0.61 | 259.63 | 265.7 | 259.63 | 0 |
| 1731535200 | 262.63 | -3.79 | -1.42 | 268.18 | 269.64999 | 262.62 | 0 |
| 1731448800 | 266.42 | -4.33 | -1.60 | 266.55 | 268.31 | 262.87 | 0 |
| 1731362400 | 270.75 | -17.69 | -6.13 | 275.83999 | 278.83 | 267.77999 | 0 |
| 1731103200 | 288.44 | -3.44 | -1.18 | 289.29 | 291.35 | 285.77 | 0 |
| 1731016800 | 291.88 | 5.29 | 1.85 | 289.39999 | 293.11 | 285.88 | 0 |
| 1730930400 | 286.58999 | -8.36 | -2.83 | 281.99 | 287.76 | 278.35 | 0 |
| 1730844000 | 294.95 | 1.64 | 0.56 | 295.51 | 297.39999 | 293.26 | 0 |
| 1730757600 | 293.31 | -0.31 | -0.11 | 294.86 | 296.24 | 291.77 | 0 |
| 1730494800 | 293.62 | -3.22 | -1.08 | 298.42 | 300.11 | 293.45999 | 0 |
| 1730408400 | 296.83999 | -9.52 | -3.11 | 301.33999 | 301.92 | 294.29 | 0 |
| 1730322000 | 306.36 | -3.86 | -1.24 | 309.42 | 309.42 | 303.49 | 0 |
| 1730235600 | 310.22 | 3.99 | 1.30 | 308.48 | 311.3 | 306.70999 | 0 |
| 1730149200 | 306.23 | -0.19 | -0.06 | 304.70999 | 307.87 | 304.44 | 0 |
| 1729890000 | 306.42 | -5.61 | -1.80 | 308.24 | 310.3 | 304.31 | 0 |
| 1729803600 | 312.02999 | -11.2 | -3.47 | 324.93 | 324.93 | 306.95 | 0 |
| 1729717200 | 323.23 | -5.16 | -1.57 | 321.76 | 325.95 | 320.63 | 0 |
| 1729630800 | 328.39 | 6.83 | 2.12 | 325.13 | 328.6 | 323.86 | 0 |
| 1729544400 | 321.56 | 1.41 | 0.44 | 325.73 | 327.2 | 320.64999 | 0 |
| 1729285200 | 320.14999 | 12.88 | 4.19 | 310.23 | 321.31 | 309.12 | 0 |
| 1729198800 | 307.27 | 3.54 | 1.17 | 306.6 | 309.8 | 305.05 | 0 |
| 1729112400 | 303.73 | 2.64 | 0.88 | 305.16 | 308.64999 | 302.33 | 0 |
| 1729026000 | 301.08999 | 3.92 | 1.32 | 296.77999 | 301.20999 | 295.98 | 0 |
| 1728939600 | 297.17 | 0.88 | 0.30 | 294.77 | 297.58 | 293.98 | 0 |
| 1728680400 | 296.29 | 1.23 | 0.42 | 297.37 | 299.95999 | 296.05 | 0 |
| 1728594000 | 295.06 | 6.83 | 2.37 | 289.68 | 295.31 | 288 | 0 |
| 1728507600 | 288.23 | -0.52 | -0.18 | 286.43 | 288.35 | 283.74 | 0 |
| 1728421200 | 288.75 | -0.87 | -0.30 | 287.2 | 289.02999 | 285.48 | 0 |
| 1728334800 | 289.62 | -3.6 | -1.23 | 290.95 | 290.95 | 288.05 | 0 |
| 1728075600 | 293.22 | -0.88 | -0.30 | 293.06 | 296.89 | 291.67 | 0 |
| 1727989200 | 294.1 | -5.27 | -1.76 | 295.47 | 295.77 | 291.42 | 0 |
| 1727902800 | 299.37 | -0.28 | -0.09 | 299.32 | 302.52 | 297.45 | 0 |
| 1727816400 | 299.64999 | 5.17 | 1.76 | 297.97 | 301.58 | 296.22 | 0 |
| 1727730000 | 294.48 | -5.67 | -1.89 | 295.89999 | 297.75 | 291.75 | 0 |
| 1727470800 | 300.14999 | -9.21 | -2.98 | 307.74 | 308.8 | 300.02 | 0 |
| 1727384400 | 309.36 | 2.1 | 0.68 | 309.29 | 311.6 | 306.38 | 0 |
| 1727298000 | 307.26 | 0.25 | 0.08 | 306.82 | 309.85 | 306.38 | 0 |
| 1727211600 | 307.01 | 6.38 | 2.12 | 302.73 | 308.69 | 300.45999 | 0 |
| 1727125200 | 300.63 | -1.12 | -0.37 | 303.02999 | 307.04 | 300.63 | 0 |
| 1726866000 | 301.75 | 4.81 | 1.62 | 300.74 | 303.01 | 299.01 | 0 |
| 1726779600 | 296.94 | 3.58 | 1.22 | 300.89999 | 301 | 293.68 | 0 |
| 1726693200 | 293.36 | -3.4 | -1.15 | 298.26 | 306.33999 | 293.18 | 0 |
| 1726606800 | 296.76 | -1.78 | -0.60 | 296.37 | 299.86 | 294.25 | 0 |
| 1726520400 | 298.54 | -1.72 | -0.57 | 300.35 | 301.04 | 296.45 | 0 |
| 1726261200 | 300.26 | 5.67 | 1.92 | 298.99 | 302.45 | 298.39 | 0 |
| 1726174800 | 294.58999 | 13.22 | 4.70 | 286.08 | 296.14999 | 286.08 | 0 |
| 1726088400 | 281.37 | 0.98 | 0.35 | 278.64999 | 281.62 | 275.19 | 0 |
| 1726002000 | 280.39 | 3.37 | 1.22 | 277.52999 | 280.51 | 274.99 | 0 |
| 1725915600 | 277.02 | 3.12 | 1.14 | 275.19 | 278.16 | 275.19 | 0 |
| 1725656400 | 273.89999 | -7.32 | -2.60 | 281.01 | 282.3 | 273.27999 | 0 |
| 1725570000 | 281.22 | 2.08 | 0.75 | 283.86 | 285.25 | 280.91 | 0 |
| 1725483600 | 279.14 | -2.18 | -0.77 | 279.43 | 282.08 | 277.7 | 0 |
| 1725397200 | 281.32 | -9.52 | -3.27 | 286.5 | 286.58999 | 278.64999 | 0 |
| 1725051600 | 290.83999 | -1.87 | -0.64 | 291 | 293.06 | 288.7 | 0 |
| 1724965200 | 292.70999 | 3.91 | 1.35 | 290.85 | 294.81 | 290.75 | 0 |
| 1724878800 | 288.8 | -6.05 | -2.05 | 289.88 | 290.54 | 286.69 | 0 |
| 1724792400 | 294.85 | 0 | 0.00 | 291.73 | 294.94 | 290.29 | 0 |
| 1724706000 | 294.85 | -0.28 | -0.09 | 297.69 | 297.8 | 293.89 | 0 |
| 1724446800 | 295.13 | 2.77 | 0.95 | 294.12 | 297.01 | 292.04 | 0 |
| 1724360400 | 292.36 | -6.46 | -2.16 | 293.79 | 294.19 | 289.94 | 0 |
| 1724274000 | 298.82 | 1.4 | 0.47 | 297.22 | 299.77999 | 294.51 | 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
