Hot Features
プレミアム
DJ Commodity Index Inverse Crude Oil Enhanced ER (DC1ICLEP)
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 |
|---|---|---|---|---|---|---|---|
| 1781816340 | 4377.1869 | 12.75 | 0.29 | 4451.3473 | 4550.8027 | 4370.2883 | 0 |
| 1781729940 | 4364.4369 | -49.19 | -1.11 | 4446.5193 | 4457.659 | 4193.2365 | 0 |
| 1781643540 | 4413.6279 | 225.91 | 5.39 | 4221.5015 | 4441.0745 | 4220.9736 | 0 |
| 1781557140 | 4187.7137 | 180.35 | 4.50 | 4222.311 | 4240.5707 | 4187.7137 | 0 |
| 1781297940 | 4007.3677 | 133.46 | 3.45 | 3951.5473 | 4078.944 | 3904.7301 | 0 |
| 1781211540 | 3873.9075 | 85.57 | 2.26 | 3773.6427 | 3927.4678 | 3728.2235 | 0 |
| 1781125140 | 3788.3355 | -76.68 | -1.98 | 3880.2658 | 3894.9926 | 3714.2556 | 0 |
| 1781038740 | 3865.0149 | 114.79 | 3.06 | 3793.9776 | 3948.242 | 3793.9776 | 0 |
| 1780952340 | 3750.2258 | -53.91 | -1.42 | 3634.7344 | 3787.8578 | 3607.4836 | 0 |
| 1780693140 | 3804.1366 | 87.64 | 2.36 | 3744.4494 | 3835.9096 | 3698.8014 | 0 |
| 1780606740 | 3716.4952 | 105.55 | 2.92 | 3648.5204 | 3757.3569 | 3623.2506 | 0 |
| 1780520340 | 3610.9484 | -91.31 | -2.47 | 3630.0874 | 3673.0101 | 3577.315 | 0 |
| 1780433940 | 3702.2606 | -61.13 | -1.62 | 3805.7933 | 3845.5124 | 3694.4484 | 0 |
| 1780347540 | 3763.3905 | -220.69 | -5.54 | 3848.663 | 3895.1753 | 3648.9338 | 0 |
| 1780088340 | 3984.0803 | 71.37 | 1.82 | 3954.5686 | 4027.6872 | 3911.4022 | 0 |
| 1780001940 | 3912.7085 | -13.23 | -0.34 | 3819.749 | 3984.4201 | 3797.6158 | 0 |
| 1779915540 | 3925.942 | 207.52 | 5.58 | 3822.9509 | 3958.0277 | 3815.4246 | 0 |
| 1779829140 | 3718.4183 | 106.76 | 2.96 | 3769.725 | 3807.5495 | 3690.3308 | 0 |
| 1779483540 | 3611.6546 | -19.42 | -0.53 | 3558.5753 | 3683.9329 | 3515.2836 | 0 |
| 1779397140 | 3631.0719 | 68.62 | 1.93 | 3500.3562 | 3647.3661 | 3400.4184 | 0 |
| 1779310740 | 3562.4558 | 205.27 | 6.11 | 3403.7005 | 3598.6688 | 3399.8205 | 0 |
| 1779224340 | 3357.1864 | -4.96 | -0.15 | 3385.5144 | 3417.0615 | 3350.4264 | 0 |
| 1779137940 | 3362.1481 | -110.92 | -3.19 | 3418.9179 | 3555.5095 | 3332.9031 | 0 |
| 1778878740 | 3473.0667 | -157.27 | -4.33 | 3569.3015 | 3573.795 | 3467.8243 | 0 |
| 1778792340 | 3630.34 | -1.19 | -0.03 | 3629.5894 | 3696.394 | 3584.5526 | 0 |
| 1778705940 | 3631.5295 | 64.54 | 1.81 | 3621.74 | 3635.8804 | 3551.4009 | 0 |
| 1778619540 | 3566.9936 | -151.47 | -4.07 | 3637.2733 | 3644.3406 | 3553.6443 | 0 |
| 1778533140 | 3718.4682 | -125.2 | -3.26 | 3698.7893 | 3798.8584 | 3656.082 | 0 |
| 1778273940 | 3843.6661 | -27.34 | -0.71 | 3861.9571 | 3908.3227 | 3818.1437 | 0 |
| 1778187540 | 3871.01 | 9.07 | 0.23 | 3966.5729 | 4057.5971 | 3772.4214 | 0 |
| 1778101140 | 3861.9447 | 245.5 | 6.79 | 3667.7825 | 4067.7712 | 3662.856 | 0 |
| 1778014740 | 3616.4425 | 125.44 | 3.59 | 3554.7308 | 3643.4623 | 3520.3724 | 0 |
| 1777928340 | 3490.9991 | -162.13 | -4.44 | 3625.118 | 3657.544 | 3455.7504 | 0 |
| 1777669140 | 3653.125 | 112.87 | 3.19 | 3560.6921 | 3737.1243 | 3507.3913 | 0 |
| 1777582740 | 3540.2599 | 59.66 | 1.71 | 3438.1872 | 3598.9598 | 3421.2294 | 0 |
| 1777496340 | 3480.6002 | -264.6 | -7.06 | 3719.0129 | 3720.1375 | 3457.3587 | 0 |
| 1777409940 | 3745.1959 | -173.85 | -4.44 | 3739.9489 | 3780.7145 | 3725.0149 | 0 |
| 1777323600 | 3919.0419 | 0 | 0.00 | 3919.0419 | 3919.0419 | 3919.0419 | 0 |
| 1777064400 | 3919.0419 | 0 | 0.00 | 3919.0419 | 3919.0419 | 3919.0419 | 0 |
| 1776978000 | 3919.0419 | -118.98 | -2.95 | 3974.2213 | 4061.987 | 3803.0348 | 0 |
| 1776891600 | 4038.0242 | -161.66 | -3.85 | 4220.8482 | 4225.0564 | 4004.3585 | 0 |
| 1776805200 | 4199.6854 | -107.19 | -2.49 | 4329.6488 | 4379.8619 | 4106.6436 | 0 |
| 1776718800 | 4306.8783 | -251.16 | -5.51 | 4308.5387 | 4407.6047 | 4249.3205 | 0 |
| 1776459600 | 4558.0394 | 380.82 | 9.12 | 4230.4031 | 4733.0842 | 4218.4891 | 0 |
| 1776373200 | 4177.2151 | -150.24 | -3.47 | 4311.2513 | 4319.1069 | 4148.7386 | 0 |
| 1776286800 | 4327.4525 | 5.2 | 0.12 | 4299.5051 | 4346.5746 | 4214.682 | 0 |
| 1776200400 | 4322.2501 | 208.88 | 5.08 | 4170.4602 | 4330.2158 | 4126.6492 | 0 |
| 1776114000 | 4113.3731 | 4 | 96,010.22 | 4011.2665 | 4138.1841 | 3954.4875 | 0 |
| 1775854800 | 4.27985 | 0.02 | 0.50 | 4.20031 | 4.29547 | 4.1695399 | 0 |
| 1775768400 | 4.25859 | -0.11 | -2.52 | 4.2138099 | 4.34318 | 4.11181 | 0 |
| 1775682000 | 4.36857 | 0.49 | 12.62 | 4.35491 | 4.50307 | 4.32214 | 0 |
| 1775595600 | 3.87888 | -0.02 | -0.64 | 3.82909 | 3.94832 | 3.76385 | 0 |
| 1775509200 | 3.90367 | -0.03 | -0.64 | 3.94466 | 4.01392 | 3.85143 | 0 |
| 1775163600 | 3.92899 | -0.47 | -10.66 | 4.1139 | 4.14578 | 3.84294 | 0 |
| 1775077200 | 4.39777 | 0.04 | 0.95 | 4.52037 | 4.55295 | 4.36262 | 0 |
| 1774990800 | 4.35631 | 0.08 | 1.77 | 4.26971 | 4.41335 | 4.19435 | 0 |
| 1774904400 | 4.28034 | -0.16 | -3.54 | 4.33144 | 4.43275 | 4.24124 | 0 |
| 1774645200 | 4.43733 | -0.25 | -5.32 | 4.65245 | 4.66484 | 4.40858 | 0 |
| 1774558800 | 4.68645 | -0.23 | -4.63 | 4.75928 | 4.79352 | 4.63209 | 0 |
| 1774472400 | 4.9139799 | 0.11 | 2.27 | 4.97484 | 5.10904 | 4.87653 | 0 |
| 1774386000 | 4.80485 | -0.24 | -4.78 | 4.91477 | 4.98747 | 4.74875 | 0 |
| 1774299600 | 5.04623 | 0.47 | 10.17 | 4.42401 | 5.20644 | 4.41469 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
