Hot Features
プレミアム
DJ US Nonferrous Metals (DJUSNF)
DOWI
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 584.57 | -5.62 | -0.95 | 590.19 | 590.45 | 580.69 | 8730220 |
| 1732053600 | 590.19 | 7.63 | 1.31 | 583.42999 | 591.12 | 577.08 | 11792471 |
| 1731967200 | 582.55999 | 11.37 | 1.99 | 575.66999 | 583.9 | 569.32 | 11882972 |
| 1731708000 | 571.19 | -7.63 | -1.32 | 581.89 | 586.04 | 568.65 | 12901422 |
| 1731621600 | 578.82 | 2.01 | 0.35 | 576.80999 | 582.83 | 571.33 | 11450950 |
| 1731535200 | 576.80999 | -6.42 | -1.10 | 582.42999 | 586.87 | 576.48 | 11928734 |
| 1731448800 | 583.23 | -17.39 | -2.90 | 600.62 | 600.62 | 574.13 | 17774175 |
| 1731362400 | 600.62 | -19.53 | -3.15 | 620.15 | 620.15 | 598.21 | 12071207 |
| 1731103200 | 620.15 | -29.7 | -4.57 | 622.02 | 627.24 | 608.30999 | 15762823 |
| 1731016800 | 649.85 | 22.88 | 3.65 | 645.29999 | 658.01 | 644.7 | 12345392 |
| 1730930400 | 626.97 | -1.61 | -0.26 | 628.58 | 631.65 | 602.23 | 12715774 |
| 1730844000 | 628.58 | 9.63 | 1.56 | 618.95 | 628.65 | 618.95 | 5913866 |
| 1730757600 | 618.95 | 9.1 | 1.49 | 609.85 | 625.03 | 609.85 | 8651536 |
| 1730494800 | 609.85 | 7.62 | 1.27 | 609.98 | 617.48 | 607.04 | 7711203 |
| 1730408400 | 602.23 | -12.7 | -2.07 | 614.92999 | 614.92999 | 598.15 | 9458027 |
| 1730322000 | 614.92999 | -8.03 | -1.29 | 619.08 | 620.02 | 609.52 | 9014110 |
| 1730235600 | 622.96 | -2.14 | -0.34 | 625.1 | 635.66999 | 622.41999 | 7343167 |
| 1730149200 | 625.1 | 1.74 | 0.28 | 626.84 | 628.30999 | 622.41999 | 6439196 |
| 1729890000 | 623.36 | -3.21 | -0.51 | 626.57 | 631.25 | 622.22 | 8517038 |
| 1729803600 | 626.57 | -14.45 | -2.25 | 641.02 | 644.63 | 624.03 | 10141765 |
| 1729717200 | 641.02 | -8.16 | -1.26 | 649.17999 | 649.17999 | 632.32 | 9935149 |
| 1729630800 | 649.17999 | 7.89 | 1.23 | 668.84 | 670.04999 | 637.27 | 14178246 |
| 1729544400 | 641.29 | -3.21 | -0.50 | 644.5 | 651.32 | 637.74 | 10141168 |
| 1729285200 | 644.5 | 3.08 | 0.48 | 641.41999 | 656.13 | 641.41999 | 8812713 |
| 1729198800 | 641.41999 | -0.27 | -0.04 | 641.69 | 647.30999 | 637.27 | 8263453 |
| 1729112400 | 641.69 | 9.23 | 1.46 | 632.46 | 642.89 | 632.46 | 7312168 |
| 1729026000 | 632.46 | -21.13 | -3.23 | 653.59 | 653.59 | 629.98 | 10778260 |
| 1728939600 | 653.59 | -15.65 | -2.34 | 641.02 | 655.27 | 637.14 | 13563857 |
| 1728680400 | 669.24 | 6.55 | 0.99 | 661.75 | 672.52 | 660.41999 | 6406453 |
| 1728594000 | 662.69 | 8.96 | 1.37 | 653.73 | 666.5 | 649.04 | 6952536 |
| 1728507600 | 653.73 | 3.75 | 0.58 | 649.98 | 654.85 | 638.21 | 6966196 |
| 1728421200 | 649.98 | -29.43 | -4.33 | 679.41 | 679.41 | 642.69 | 13024780 |
| 1728334800 | 679.41 | 3.21 | 0.47 | 676.2 | 684.69 | 669.51 | 8873937 |
| 1728075600 | 676.2 | 10.43 | 1.57 | 677.34 | 683.62 | 668.91 | 10134076 |
| 1727989200 | 665.77 | -14.04 | -2.07 | 679.81 | 679.81 | 659.48 | 10180902 |
| 1727902800 | 679.81 | 5.88 | 0.87 | 673.93 | 688.11 | 673.52 | 10723131 |
| 1727816400 | 673.93 | 6.16 | 0.92 | 677.67 | 678.47 | 662.69 | 8967958 |
| 1727730000 | 667.77 | -19 | -2.77 | 686.77 | 686.77 | 661.49 | 14989516 |
| 1727470800 | 686.77 | -7.62 | -1.10 | 694.39 | 696.27 | 684.23 | 15943518 |
| 1727384400 | 694.39 | 48.15 | 7.45 | 646.24 | 702.28 | 646.24 | 32249149 |
| 1727298000 | 646.24 | -5.48 | -0.84 | 651.72 | 655.2 | 644.03 | 10332263 |
| 1727211600 | 651.72 | 47.89 | 7.93 | 638.48 | 655.08 | 636 | 26341209 |
| 1727125200 | 603.83 | 8.16 | 1.37 | 601.96 | 612.23 | 599.54999 | 15469240 |
| 1726866000 | 595.66999 | -8.16 | -1.35 | 603.83 | 603.83 | 593.4 | 16299507 |
| 1726779600 | 603.83 | 16.32 | 2.78 | 587.51 | 612.12 | 587.51 | 16509391 |
| 1726693200 | 587.51 | 10.57 | 1.83 | 576.94 | 601.55999 | 575.74 | 11555277 |
| 1726606800 | 576.94 | 3.21 | 0.56 | 573.73 | 581.89 | 573.4 | 6915986 |
| 1726520400 | 573.73 | 3.07 | 0.54 | 570.66 | 584.42999 | 570.66 | 9217616 |
| 1726261200 | 570.66 | 11.37 | 2.03 | 564.64 | 575.74 | 564.64 | 10771597 |
| 1726174800 | 559.29 | 6.83 | 1.24 | 559.29 | 565.64 | 556.34 | 11401390 |
| 1726088400 | 552.46 | 11.9 | 2.20 | 540.55999 | 553.73 | 538.74 | 13080873 |
| 1726002000 | 540.55999 | 0.14 | 0.03 | 540.41999 | 540.89 | 526.30999 | 9459713 |
| 1725915600 | 540.41999 | 5.35 | 1.00 | 535.07 | 546.58 | 535.07 | 8597600 |
| 1725656400 | 535.07 | -18.73 | -3.38 | 550.19 | 553.79999 | 531.53 | 13184632 |
| 1725570000 | 553.79999 | -2.81 | -0.50 | 563.03 | 565.97 | 552.53 | 7348894 |
| 1725483600 | 556.61 | 3.34 | 0.60 | 553.27 | 563.5 | 549.52 | 9571999 |
| 1725397200 | 553.27 | -39.06 | -6.59 | 566.51 | 566.78 | 546.46 | 18348562 |
| 1725051600 | 592.33 | 6.02 | 1.03 | 586.57 | 592.66 | 582.16 | 7649152 |
| 1724965200 | 586.30999 | -0.53 | -0.09 | 587.38 | 591.19 | 581.55999 | 8504790 |
| 1724878800 | 586.84 | -18.2 | -3.01 | 605.04 | 605.04 | 582.36 | 8945742 |
| 1724792400 | 605.04 | 0.54 | 0.09 | 604.5 | 609.84 | 599.75 | 6683655 |
| 1724706000 | 604.5 | 7.09 | 1.19 | 597.41 | 615.34 | 597.41 | 11041100 |
| 1724446800 | 597.41 | 18.19 | 3.14 | 584.57 | 599.48 | 583.36 | 11771486 |
| 1724360400 | 579.22 | -7.89 | -1.34 | 582.83 | 584.42999 | 575.47 | 7135142 |
| 1724274000 | 587.11 | 4.82 | 0.83 | 582.29 | 589.45 | 581.58 | 7035260 |
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
