ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default 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。
DJ US Aluminum

DJ US Aluminum (DJUSAL)

123.80
-0.48
(-0.39%)
終了 2月18日 6:00AM
リアルタイムデータ
期間 †前日比前日比 %始値高値安値平均出来高VWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

日付終値前日比前日比 %始値高値安値出来高
1739570400123.8-0.48-0.39127.05128123.613037922
1739484000124.280.170.14124.11124.48121.654367290
1739397600124.11-2.87-2.26126.98127.01123.433797390
1739311200126.980.860.68126.67131.8125.446375196
1739224800126.122.732.21123.39128.44999123.395713927
1738965600123.390.650.53122.74129.27122.744563756
1738879200122.74-0.34-0.28125.61125.85120.693256238
1738792800123.08-0.72-0.58123.8123.8121.243150092
1738706400123.87.276.24116.53124.45116.535326939
1738620000116.53-4.13-3.42116.73120.37114.415798316
1738360800120.66-0.72-0.59121.24123.78120.115305342
1738274400121.381.371.14121.44122.33119.393964215
1738188000120.013.352.87117.24120.45117.245482393
1738101600116.66-2.8-2.34120.18121116.295665885
1738015200119.46-8.41-6.58127.87127.87119.268893703
1737756000127.870.280.22128.41999129.29125.414931090
1737669600127.59-4.89-3.69128.35129.71123.3611133848
1737583200132.479990.580.44135.28136.08132.139997967207
1737496800131.9-3.14-2.33136.65138.76131.765350776
1737151200135.042.121.59132.91999136.19132.919994407172
1737064800132.919992.461.89131.22999133.91131.084870791
1736978400130.464.473.55129.3130.8126.775143201
1736892000125.991.41.12125.51126.09122.53308683
1736805600124.591.921.57121.55124.75121.273980080
1736546400122.67-0.31-0.25122.98124.67121.442920383
1736373600122.98-0.82-0.66122.55123.05118.93759059
1736287200123.8-0.86-0.69126.06127.42122.143299181
1736200800124.662.672.19123.87126.65122.835792353
1735941600121.99-7.79-6.00129.61129.61120.867444201
1735855200129.780.720.56130.84133.36129.639992700264
1735682400129.062.151.69127.83130.43127.422457521
1735596000126.91-1.81-1.41127.25127.7125.22511215
1735336800128.72-2.29-1.75131.01131.01127.71924162
1735250400131.01-0.89-0.67131.66131.8130.051894882
1735077600131.90.10.08133.37133.37130.669991055898
1734991200131.82.531.96129.21132.21128.412678933
1734732000129.274.173.33124.35130.84124.358532690
1734645600125.1-2.36-1.85128.96130.29124.763967808
1734559200127.46-3.86-2.94131.32134.29126.134298282
1734472800131.32-0.07-0.05131.38999132.79128.244420101
1734386400131.38999-2.25-1.68132.13999133.88130.699993452286
1734127200133.63999-1.71-1.26133.22999134.94131.563599749
1734040800135.350.270.20134.75136.24133.383964895
1733954400135.08-5.29-3.77137.66999137.66999134.026272803
1733868000140.37-3.07-2.14143.21143.62138.994912877
1733781600143.44-1.71-1.18150.41152.55143.15986658
1733522400145.15-12.57-7.97152.36152.36142.159494601
1733436000157.721.020.65156.63157.79154.022172767
1733349600156.69999-0.1-0.06156.8159.26155.783227906
1733263200156.80.680.44156.12159.71155.542555174
1733176800156.12-2.49-1.57159.43159.81153.863726547
1732917600158.611.881.20156.63159.09154.241776570
1732744800156.72999-5.26-3.25161.58162.61155.199994645587
1732658400161.990.680.42160.32163.19159.63599500
1732572000161.315.983.85155.33162.06155.335326296
1732312800155.33-3.35-2.11157.28158.3154.853169131
1732226400158.682.421.55155.61159.19155.213046705
1732140000156.260.480.31155.5157.62154.449993760481
1732053600155.785.543.69150.16999155.91150.084008403
1731967200150.24-0.14-0.09150.16999150.79146.314395909