Hot Features
プレミアム
DJ Commodity Index 2X Leverage Crude Oil Enhanced TR (DC2LCLET)
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 |
|---|---|---|---|---|---|---|---|
| 1783717140 | 237.1334 | -3.93 | -1.63 | 237.0664 | 247.1861 | 232.8443 | 0 |
| 1783630800 | 241.065 | -9.14 | -3.65 | 249.1941 | 257.2549 | 236.5564 | 0 |
| 1783544340 | 250.2085 | 19.16 | 8.29 | 242.8733 | 265.78429 | 239.1466 | 0 |
| 1783457940 | 231.0465 | 11.91 | 5.44 | 224.0016 | 232.4017 | 221.0609 | 0 |
| 1783371540 | 219.133 | -0.64 | -0.29 | 218.3392 | 222.6922 | 214.4599 | 0 |
| 1783025940 | 219.771 | -0.05 | -0.02 | 212.8067 | 220.525 | 209.4714 | 0 |
| 1782939540 | 219.8222 | -5.29 | -2.35 | 225.1958 | 225.7137 | 215.4845 | 0 |
| 1782853140 | 225.1099 | -8.54 | -3.65 | 230.1858 | 238.4918 | 223.1982 | 0 |
| 1782766740 | 233.6454 | 10.33 | 4.62 | 227.452 | 235.6454 | 225.0004 | 0 |
| 1782507540 | 223.3184 | -18.23 | -7.55 | 230.1642 | 231.775 | 218.8217 | 0 |
| 1782421140 | 241.5447 | 10.12 | 4.37 | 228.2801 | 241.9387 | 221.5821 | 0 |
| 1782334740 | 231.4278 | -19.49 | -7.77 | 244.7759 | 245.0497 | 226.2254 | 0 |
| 1782248340 | 250.9138 | -4.47 | -1.75 | 247.599 | 256.4384 | 245.5963 | 0 |
| 1782161940 | 255.3857 | -13.8 | -5.12 | 266.0976 | 271.418 | 250.7037 | 0 |
| 1781816340 | 269.18079 | -1.74 | -0.64 | 260.08229 | 270.1049 | 247.785 | 0 |
| 1781729940 | 270.9228 | 5.94 | 2.24 | 260.92739 | 291.33589 | 259.58999 | 0 |
| 1781643540 | 264.98719 | -31.75 | -10.70 | 291.95979 | 292.03429 | 260.9637 | 0 |
| 1781557140 | 296.7367 | -29.51 | -9.04 | 291.1745 | 296.7367 | 288.1975 | 0 |
| 1781297940 | 326.2418 | -24.07 | -6.87 | 336.1317 | 344.5625 | 313.19029 | 0 |
| 1781211540 | 350.3099 | -15.95 | -4.36 | 369.6031 | 378.4182 | 339.7485 | 0 |
| 1781125140 | 366.2606 | 13.41 | 3.80 | 349.955 | 380.2835 | 347.2646 | 0 |
| 1781038740 | 352.8516 | -22.5 | -6.00 | 366.8985 | 366.8985 | 336.0289 | 0 |
| 1780952340 | 375.3559 | 10.27 | 2.81 | 397.7437 | 402.9675 | 368.3908 | 0 |
| 1780693140 | 365.0844 | -17.91 | -4.68 | 377.4637 | 386.8538 | 358.6499 | 0 |
| 1780606740 | 382.9918 | -23.65 | -5.81 | 398.5525 | 404.2472 | 374.0258 | 0 |
| 1780520340 | 406.6375 | 18.84 | 4.86 | 402.9611 | 414.0238 | 393.9633 | 0 |
| 1780433940 | 387.8007 | 12.03 | 3.20 | 367.1587 | 389.3583 | 359.2396 | 0 |
| 1780347540 | 375.7664 | 37.16 | 10.98 | 361.0618 | 394.9598 | 353.1677 | 0 |
| 1780088340 | 338.6032 | -11.7 | -3.34 | 343.2508 | 350.9706 | 330.1744 | 0 |
| 1780001940 | 350.3048 | 2.5 | 0.72 | 367.1976 | 371.1262 | 337.9692 | 0 |
| 1779915540 | 347.7999 | -44.29 | -11.30 | 370.0018 | 371.5877 | 341.54 | 0 |
| 1779829140 | 392.0883 | -23.8 | -5.72 | 380.2328 | 398.4457 | 371.5558 | 0 |
| 1779483540 | 415.8879 | 3.74 | 0.91 | 428.3971 | 438.2503 | 399.8658 | 0 |
| 1779397140 | 412.1502 | -16.52 | -3.85 | 443.3532 | 467.4765 | 407.8674 | 0 |
| 1779310740 | 428.6692 | -57.97 | -11.91 | 473.7577 | 474.8733 | 417.6991 | 0 |
| 1779224340 | 486.6367 | 0.15 | 0.03 | 478.9042 | 489.0589 | 469.7743 | 0 |
| 1779137940 | 486.4858 | 29.86 | 6.54 | 470.7856 | 493.3434 | 434.9636 | 0 |
| 1778878740 | 456.6266 | 36.54 | 8.70 | 434.0835 | 457.5803 | 433.0431 | 0 |
| 1778792340 | 420.0819 | 1.08 | 0.26 | 420.0819 | 430.4736 | 404.6676 | 0 |
| 1778705940 | 418.9975 | -16.05 | -3.69 | 421.9941 | 439.0925 | 418.5568 | 0 |
| 1778619540 | 435.0468 | 32.81 | 8.16 | 419.9383 | 438.0176 | 418.4104 | 0 |
| 1778533140 | 402.2377 | 24.96 | 6.62 | 406.1878 | 414.5817 | 386.5198 | 0 |
| 1778273940 | 377.2744 | 5.43 | 1.46 | 374.0903 | 382.4996 | 365.191 | 0 |
| 1778187540 | 371.8479 | -2.16 | -0.58 | 353.8691 | 391.3519 | 336.3771 | 0 |
| 1778101140 | 374.0061 | -59.02 | -13.63 | 420.8612 | 422.0444 | 324.8021 | 0 |
| 1778014740 | 433.0229 | -34.3 | -7.34 | 449.6544 | 458.8941 | 425.7926 | 0 |
| 1777928340 | 467.3252 | 37.66 | 8.76 | 435.4113 | 475.2611 | 427.782 | 0 |
| 1777669140 | 429.6677 | -27.34 | -5.98 | 452.4372 | 466.1684 | 406.9851 | 0 |
| 1777582740 | 457.0051 | -16.26 | -3.44 | 485.3881 | 489.986 | 441.7967 | 0 |
| 1777496340 | 473.2668 | 58.4 | 14.08 | 420.8016 | 478.7458 | 420.5525 | 0 |
| 1777409940 | 414.8631 | 33.25 | 8.71 | 415.9852 | 418.9508 | 407.8899 | 0 |
| 1777323600 | 381.6112 | 0 | 0.00 | 381.6112 | 381.6112 | 381.6112 | 0 |
| 1777064400 | 381.6112 | 0 | 0.00 | 381.6112 | 381.6112 | 381.6112 | 0 |
| 1776978000 | 381.6112 | 21.49 | 5.97 | 371.3172 | 401.8122 | 355.6827 | 0 |
| 1776891600 | 360.1223 | 25.87 | 7.74 | 330.6724 | 365.2797 | 329.9997 | 0 |
| 1776805200 | 334.2484 | 15.91 | 5.00 | 314.8546 | 347.8825 | 307.4178 | 0 |
| 1776718800 | 318.3413 | 31.02 | 10.80 | 318.065 | 325.4558 | 305.7009 | 0 |
| 1776459600 | 287.31869 | -64.09 | -18.24 | 342.5018 | 344.5056 | 257.9546 | 0 |
| 1776373200 | 351.4041 | 22.85 | 6.96 | 331.0445 | 355.7296 | 329.85129 | 0 |
| 1776286800 | 328.5502 | -1.04 | -0.32 | 332.8036 | 345.713 | 325.64 | 0 |
| 1776200400 | 329.5915 | -36.34 | -9.93 | 356.4069 | 364.215 | 327.9352 | 0 |
| 1776114000 | 365.9353 | 25.67 | 7.54 | 382.8269 | 391.8814 | 362.5874 | 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。
