Hot Features
プレミアム
DJ Commodity Index 2X Inverse Brent Crude ER (DJC2IBRP)
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 | 516.4794 | -1.32 | -0.26 | 522.6813 | 527.1035 | 498.5749 | 0 |
| 1783630800 | 517.80089 | 26.39 | 5.37 | 495.0682 | 522.9904 | 478.1579 | 0 |
| 1783544340 | 491.4134 | -48.67 | -9.01 | 520.21529 | 527.49 | 455.1884 | 0 |
| 1783457940 | 540.08579 | -46.22 | -7.88 | 571.6593 | 578.6576 | 538.62109 | 0 |
| 1783371540 | 586.3107 | -5.94 | -1.00 | 589.0995 | 601.56719 | 575.8115 | 0 |
| 1783025940 | 592.2483 | -2.06 | -0.35 | 609.1437 | 616.4319 | 586.9478 | 0 |
| 1782939540 | 594.3111 | 28.45 | 5.03 | 569.571 | 600.4179 | 568.4749 | 0 |
| 1782853140 | 565.8646 | 5.85 | 1.04 | 562.8519 | 575.3547 | 542.8173 | 0 |
| 1782766740 | 560.0168 | -19.77 | -3.41 | 570.0398 | 576.0854 | 551.4256 | 0 |
| 1782507540 | 579.79049 | 46.82 | 8.78 | 559.6164 | 586.894 | 557.6274 | 0 |
| 1782421140 | 532.97479 | -32.85 | -5.81 | 569.7369 | 582.953 | 532.671 | 0 |
| 1782334740 | 565.8295 | 45.45 | 8.73 | 532.2979 | 568.4089 | 531.7548 | 0 |
| 1782248340 | 520.3774 | 8.58 | 1.68 | 525.9231 | 529.7524 | 509.5499 | 0 |
| 1782161940 | 511.7946 | 20.06 | 4.08 | 495.6114 | 518.9054 | 486.2938 | 0 |
| 1781816340 | 491.734 | -1.54 | -0.31 | 506.7271 | 526.1808 | 485.4147 | 0 |
| 1781729940 | 493.2719 | -2.46 | -0.50 | 503.2728 | 506.944 | 457.9523 | 0 |
| 1781643540 | 495.7274 | 40.19 | 8.82 | 464.9743 | 504.0842 | 464.5286 | 0 |
| 1781557140 | 455.5419 | 32.05 | 7.57 | 458.3726 | 463.4482 | 452.4184 | 0 |
| 1781297940 | 423.4874 | 33.09 | 8.47 | 409.1664 | 432.6812 | 399.177 | 0 |
| 1781211540 | 390.4011 | 18.2 | 4.89 | 372.8305 | 401.2891 | 366.0011 | 0 |
| 1781125140 | 372.2022 | -15.07 | -3.89 | 391.2227 | 393.5189 | 362.1779 | 0 |
| 1781038740 | 387.2753 | 19.5 | 5.30 | 374.0887 | 402.0022 | 373.9158 | 0 |
| 1780952340 | 367.7751 | -8.85 | -2.35 | 341.2264 | 372.0561 | 337.1244 | 0 |
| 1780693140 | 376.6234 | 16.37 | 4.54 | 364.7312 | 380.2063 | 359.6999 | 0 |
| 1780606740 | 360.253 | 18.93 | 5.55 | 350.5818 | 369.6439 | 345.9564 | 0 |
| 1780520340 | 341.3229 | -13.92 | -3.92 | 343.6231 | 350.2269 | 334.1254 | 0 |
| 1780433940 | 355.243 | -5.33 | -1.48 | 371.798 | 380.2288 | 354.17 | 0 |
| 1780347540 | 360.5761 | -34.44 | -8.72 | 373.8435 | 384.2305 | 339.9767 | 0 |
| 1780088340 | 395.0177 | 13.06 | 3.42 | 390.8692 | 407.3801 | 382.6552 | 0 |
| 1780001940 | 381.9535 | -4.56 | -1.18 | 367.5561 | 399.1295 | 364.525 | 0 |
| 1779915540 | 386.5121 | 28.91 | 8.08 | 371.7156 | 391.0026 | 370.4642 | 0 |
| 1779829140 | 357.6061 | 22.09 | 6.58 | 359.3969 | 366.693 | 348.5855 | 0 |
| 1779483540 | 335.5202 | 10.81 | 3.33 | 322.8476 | 345.4144 | 315.5286 | 0 |
| 1779397140 | 324.71249 | -3.18 | -0.97 | 317.3297 | 341.0971 | 299.909 | 0 |
| 1779310740 | 327.89409 | 34.21 | 11.65 | 302.1193 | 336.3748 | 301.3433 | 0 |
| 1779224340 | 293.683 | 1.7 | 0.58 | 299.9223 | 304.0457 | 293.249 | 0 |
| 1779137940 | 291.9781 | -15.82 | -5.14 | 300.6729 | 319.2373 | 288.277 | 0 |
| 1778878740 | 307.7941 | -19.97 | -6.09 | 320.795 | 321.77 | 305.649 | 0 |
| 1778792340 | 327.7618 | -1 | -0.30 | 326.92219 | 340.291 | 319.366 | 0 |
| 1778705940 | 328.7585 | 15.62 | 4.99 | 322.741 | 328.8308 | 313.0286 | 0 |
| 1778619540 | 313.1424 | -24.9 | -7.37 | 325.10449 | 325.9665 | 311.803 | 0 |
| 1778533140 | 338.0457 | -21 | -5.85 | 334.6539 | 347.9196 | 328.1576 | 0 |
| 1778273940 | 359.0422 | 0.76 | 0.21 | 363.4544 | 371.3903 | 352.3056 | 0 |
| 1778187540 | 358.2841 | -0.61 | -0.17 | 379.9123 | 395.5839 | 350.9802 | 0 |
| 1778101140 | 358.8945 | 47.58 | 15.28 | 319.8996 | 384.5521 | 319.0519 | 0 |
| 1778014740 | 311.3159 | 25.2 | 8.81 | 292.7756 | 311.6173 | 289.4092 | 0 |
| 1777928340 | 286.117 | -37.21 | -11.51 | 320.3297 | 320.63029 | 283.2309 | 0 |
| 1777669140 | 323.33159 | 13.19 | 4.25 | 310.8174 | 335.3928 | 301.9272 | 0 |
| 1777582740 | 310.1404 | -0.11 | -0.03 | 301.5427 | 330.956 | 300.6942 | 0 |
| 1777496340 | 310.2487 | -42.45 | -12.04 | 347.3974 | 347.4651 | 305.1738 | 0 |
| 1777409940 | 352.7032 | -37.24 | -9.55 | 351.6759 | 360.2614 | 349.6212 | 0 |
| 1777323600 | 389.9448 | 0 | 0.00 | 389.9448 | 389.9448 | 389.9448 | 0 |
| 1777064400 | 389.9448 | 0 | 0.00 | 389.9448 | 389.9448 | 389.9448 | 0 |
| 1776978000 | 389.9448 | -28.04 | -6.71 | 406.6866 | 421.3357 | 374.0749 | 0 |
| 1776891600 | 417.986 | -40.23 | -8.78 | 452.0662 | 452.3542 | 414.146 | 0 |
| 1776805200 | 458.214 | -18.03 | -3.79 | 478.6893 | 488.1881 | 432.1449 | 0 |
| 1776718800 | 476.2411 | -43.56 | -8.38 | 478.4249 | 500.7477 | 467.9914 | 0 |
| 1776459600 | 519.7986 | 58.7 | 12.73 | 463.9545 | 554.3967 | 461.6155 | 0 |
| 1776373200 | 461.0951 | -25.68 | -5.28 | 482.2653 | 483.6553 | 453.076 | 0 |
| 1776286800 | 486.7728 | -0.3 | -0.06 | 482.2235 | 493.1634 | 466.9509 | 0 |
| 1776200400 | 487.069 | 16.11 | 3.42 | 465.3274 | 492.4222 | 455.0847 | 0 |
| 1776114000 | 470.9594 | 470.91 | 936,200.99 | 436.0711 | 471.6688 | 420.5294 | 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。
