Hot Features
プレミアム
DJ Commodity Index 2X Leverage Crude Oil Enhanced ER (DC2LCLEP)
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 |
|---|---|---|---|---|---|---|---|
| 1780693140 | 207.3228 | -10.19 | -4.69 | 214.3535 | 219.6864 | 203.6684 | 0 |
| 1780606740 | 217.5151 | -13.45 | -5.83 | 226.3536 | 229.5881 | 212.4224 | 0 |
| 1780520340 | 230.9692 | 10.68 | 4.85 | 228.8808 | 235.165 | 223.7696 | 0 |
| 1780433940 | 220.2912 | 6.82 | 3.19 | 208.6295 | 221.1761 | 204.0654 | 0 |
| 1780347540 | 213.4761 | 21.06 | 10.95 | 205.12 | 224.383 | 200.6341 | 0 |
| 1780088340 | 192.4155 | -6.67 | -3.35 | 195.0568 | 199.4442 | 187.6252 | 0 |
| 1780001940 | 199.0858 | 1.4 | 0.71 | 208.6873 | 210.9202 | 192.0745 | 0 |
| 1779915540 | 197.6818 | -25.2 | -11.31 | 210.3024 | 211.2038 | 194.1234 | 0 |
| 1779829140 | 222.8797 | -13.63 | -5.76 | 216.2353 | 226.495 | 211.2032 | 0 |
| 1779483540 | 236.509 | 2.1 | 0.90 | 243.6235 | 249.2274 | 227.3966 | 0 |
| 1779397140 | 234.4068 | -9.42 | -3.86 | 251.9065 | 265.8764 | 231.9707 | 0 |
| 1779310740 | 243.8273 | -33 | -11.92 | 269.6352 | 270.1112 | 237.5868 | 0 |
| 1779224340 | 276.8308 | 0.06 | 0.02 | 272.4316 | 278.2088 | 267.23739 | 0 |
| 1779137940 | 276.7728 | 16.91 | 6.51 | 267.838 | 280.6753 | 247.4523 | 0 |
| 1778878740 | 259.85879 | 20.77 | 8.69 | 247.0781 | 260.40159 | 246.4366 | 0 |
| 1778792340 | 239.084 | 0.59 | 0.25 | 239.084 | 244.9989 | 230.3103 | 0 |
| 1778705940 | 238.4908 | -9.16 | -3.70 | 240.1966 | 249.9299 | 238.2399 | 0 |
| 1778619540 | 247.6518 | 18.66 | 8.15 | 239.0505 | 249.3431 | 238.1807 | 0 |
| 1778533140 | 228.9965 | 14.15 | 6.59 | 231.2459 | 236.026 | 220.0457 | 0 |
| 1778273940 | 214.8457 | 3.07 | 1.45 | 213.0322 | 217.8216 | 207.9639 | 0 |
| 1778187540 | 211.7765 | -1.25 | -0.59 | 201.5361 | 222.8856 | 191.5268 | 0 |
| 1778101140 | 213.0272 | -33.64 | -13.64 | 239.7182 | 240.3922 | 184.9983 | 0 |
| 1778014740 | 246.6709 | -19.57 | -7.35 | 256.1461 | 261.4101 | 242.5517 | 0 |
| 1777928340 | 266.24 | 21.39 | 8.73 | 248.0145 | 270.7624 | 243.7056 | 0 |
| 1777669140 | 244.8538 | -15.61 | -5.99 | 257.8308 | 265.6566 | 231.9263 | 0 |
| 1777582740 | 260.4602 | -9.3 | -3.45 | 276.3358 | 279.2589 | 251.7917 | 0 |
| 1777496340 | 269.7563 | 33.27 | 14.07 | 239.8491 | 272.8795 | 239.7071 | 0 |
| 1777409940 | 236.4876 | 18.85 | 8.66 | 237.2187 | 238.818 | 232.5122 | 0 |
| 1777323600 | 217.6388 | 0 | 0.00 | 217.6388 | 217.6388 | 217.6388 | 0 |
| 1777064400 | 217.6388 | 0 | 0.00 | 217.6388 | 217.6388 | 217.6388 | 0 |
| 1776978000 | 217.6388 | 12.24 | 5.96 | 211.7674 | 229.1608 | 202.8499 | 0 |
| 1776891600 | 205.4028 | 14.74 | 7.73 | 188.6039 | 208.3448 | 188.2202 | 0 |
| 1776805200 | 190.663 | 9.06 | 4.99 | 163.9536 | 198.4409 | 163.9536 | 0 |
| 1776718800 | 181.6066 | 17.65 | 10.77 | 163.9536 | 185.6664 | 163.9536 | 0 |
| 1776459600 | 163.9536 | -36.59 | -18.25 | 185.1543 | 186.7817 | 147.1954 | 0 |
| 1776373200 | 200.5476 | 13.03 | 6.95 | 188.1359 | 203.0164 | 185.8625 | 0 |
| 1776286800 | 187.5225 | -0.61 | -0.33 | 188.1359 | 197.3193 | 185.3076 | 0 |
| 1776200400 | 188.1359 | -20.77 | -9.94 | 203.4443 | 207.9018 | 187.1904 | 0 |
| 1776114000 | 208.9049 | 14.6 | 7.51 | 218.5507 | 223.7212 | 206.9931 | 0 |
| 1775854800 | 194.3047 | -1.7 | -0.87 | 201.4147 | 204.25 | 192.6472 | 0 |
| 1775768400 | 196.009 | 9.52 | 5.10 | 199.8845 | 208.6149 | 188.8117 | 0 |
| 1775682000 | 186.4892 | -63.48 | -25.39 | 188.297 | 192.5415 | 169.1082 | 0 |
| 1775595600 | 249.9684 | 3.27 | 1.33 | 256.2776 | 264.5442 | 241.1698 | 0 |
| 1775509200 | 246.6962 | 3.2 | 1.32 | 241.7406 | 253.3251 | 233.1349 | 0 |
| 1775163600 | 243.4915 | 42.59 | 21.20 | 226.885 | 251.615 | 223.9756 | 0 |
| 1775077200 | 200.9039 | -3.92 | -1.92 | 189.368 | 204.3159 | 186.2809 | 0 |
| 1774990800 | 204.8281 | -7.5 | -3.53 | 213.4451 | 220.9076 | 199.2209 | 0 |
| 1774904400 | 212.3243 | 13.65 | 6.87 | 207.7676 | 215.8817 | 198.6543 | 0 |
| 1774645200 | 198.6779 | 19.3 | 10.76 | 181.8807 | 200.5781 | 180.9307 | 0 |
| 1774558800 | 179.379 | 15.11 | 9.20 | 174.4286 | 182.9462 | 172.1354 | 0 |
| 1774472400 | 164.2705 | -7.56 | -4.40 | 159.5042 | 166.7281 | 150.0832 | 0 |
| 1774386000 | 171.8344 | 14.52 | 9.23 | 165.0686 | 175.3598 | 160.5106 | 0 |
| 1774299600 | 157.3162 | -39.79 | -20.19 | 210.566 | 211.3704 | 142.9983 | 0 |
| 1774040400 | 197.1044 | 9.71 | 5.18 | 182.6187 | 198.5922 | 178.4295 | 0 |
| 1773954000 | 187.3947 | 0.98 | 0.52 | 187.9423 | 205.8956 | 182.5446 | 0 |
| 1773867600 | 186.4166 | -0.47 | -0.25 | 177.0616 | 199.0989 | 176.7093 | 0 |
| 1773781200 | 186.8888 | 11.61 | 6.62 | 188.5575 | 192.5015 | 178.2042 | 0 |
| 1773694800 | 175.2822 | -16.89 | -8.79 | 200.2827 | 202.4722 | 172.9732 | 0 |
| 1773435600 | 192.176 | 8.67 | 4.73 | 187.7868 | 194.4678 | 171.0066 | 0 |
| 1773349200 | 183.5046 | 31.06 | 20.38 | 165.841 | 186.0381 | 163.1291 | 0 |
| 1773262800 | 152.4401 | 11.07 | 7.83 | 143.2644 | 157.45429 | 138.523 | 0 |
| 1773176400 | 141.3717 | -34.77 | -19.74 | 148.38059 | 162.9376 | 115.7623 | 0 |
| 1773090000 | 176.1466 | 14.04 | 8.66 | 200.7304 | 211.2505 | 164.7038 | 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。
