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 |
|---|---|---|---|---|---|---|---|
| 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 | 349.8735 | 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 | 367.2735 | 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 | 380.4046 | 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 | 442.9162 | 467.4765 | 407.8674 | 0 |
| 1779310740 | 428.6692 | -57.97 | -11.91 | 474.0366 | 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 | 434.1702 | 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 | 420.5829 | 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 | 435.3432 | 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 | 484.8576 | 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 | 416.1455 | 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 | 287.31869 | 347.8825 | 287.31869 | 0 |
| 1776718800 | 318.3413 | 31.02 | 10.80 | 287.31869 | 325.4558 | 287.31869 | 0 |
| 1776459600 | 287.31869 | -64.09 | -18.24 | 324.4671 | 327.31869 | 257.9546 | 0 |
| 1776373200 | 351.4041 | 22.85 | 6.96 | 329.5915 | 355.7296 | 325.67489 | 0 |
| 1776286800 | 328.5502 | -1.04 | -0.32 | 329.5915 | 345.713 | 324.67 | 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 |
| 1775854800 | 340.264 | -2.95 | -0.86 | 352.7137 | 357.6783 | 337.3616 | 0 |
| 1775768400 | 343.2134 | 16.7 | 5.11 | 349.9987 | 365.2843 | 330.6121 | 0 |
| 1775682000 | 326.5126 | -111.08 | -25.38 | 329.67739 | 337.1079 | 296.0855 | 0 |
| 1775595600 | 437.595 | 5.77 | 1.34 | 448.6388 | 463.1088 | 422.1936 | 0 |
| 1775509200 | 431.8237 | 5.78 | 1.36 | 423.1527 | 443.4225 | 408.0951 | 0 |
| 1775163600 | 426.0439 | 74.55 | 21.21 | 396.9895 | 440.2566 | 391.8992 | 0 |
| 1775077200 | 351.4978 | -6.83 | -1.91 | 331.31689 | 357.4668 | 325.91629 | 0 |
| 1774990800 | 358.3266 | -13.08 | -3.52 | 373.3996 | 386.4532 | 348.5184 | 0 |
| 1774904400 | 371.4016 | 23.97 | 6.90 | 363.4332 | 377.6224 | 347.4966 | 0 |
| 1774645200 | 347.432 | 33.78 | 10.77 | 318.0611 | 350.7545 | 316.3999 | 0 |
| 1774558800 | 313.6548 | 26.44 | 9.21 | 304.9995 | 319.8917 | 300.9901 | 0 |
| 1774472400 | 287.20999 | -13.19 | -4.39 | 278.8775 | 291.5065 | 262.40769 | 0 |
| 1774386000 | 300.4029 | 25.41 | 9.24 | 288.5759 | 306.5654 | 280.6082 | 0 |
| 1774299600 | 274.9962 | -69.42 | -20.16 | 368.1144 | 369.4497 | 249.9773 | 0 |
| 1774040400 | 344.4173 | 17 | 5.19 | 319.1075 | 347.0167 | 311.7882 | 0 |
| 1773954000 | 327.4193 | 1.74 | 0.53 | 328.37599 | 359.7412 | 318.946 | 0 |
| 1773867600 | 325.6778 | -0.79 | -0.24 | 309.33569 | 347.8319 | 308.7203 | 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。
