Hot Features
プレミアム
DJ Commodity Index 2X Inverse Brent Crude TR (DJC2IBRT)
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 |
|---|---|---|---|---|---|---|---|
| 1783544340 | 869.1179 | -85.97 | -9.00 | 920.0512 | 932.9158 | 805.0575 | 0 |
| 1783457940 | 955.0909 | -81.63 | -7.87 | 1010.6316 | 1023.2937 | 952.501 | 0 |
| 1783371540 | 1036.7176 | -10.06 | -0.96 | 1041.6468 | 1063.683 | 1018.1608 | 0 |
| 1783025940 | 1046.7768 | -3.54 | -0.34 | 1076.6356 | 1089.5159 | 1037.4094 | 0 |
| 1782939540 | 1050.3128 | 50.37 | 5.04 | 1006.5945 | 1061.104 | 1004.6576 | 0 |
| 1782853140 | 999.9405 | 10.44 | 1.05 | 994.6173 | 1016.7087 | 959.2177 | 0 |
| 1782766740 | 989.5033 | -34.61 | -3.38 | 1006.9265 | 1017.8862 | 974.3283 | 0 |
| 1782507540 | 1024.1146 | 82.78 | 8.79 | 988.4835 | 1036.6608 | 984.9706 | 0 |
| 1782421140 | 941.3324 | -57.92 | -5.80 | 1006.2541 | 1029.5936 | 940.7959 | 0 |
| 1782334740 | 999.2507 | 80.36 | 8.74 | 940.0397 | 1003.8054 | 939.0808 | 0 |
| 1782248340 | 918.8954 | 15.25 | 1.69 | 928.6873 | 935.4483 | 899.778 | 0 |
| 1782161940 | 903.6481 | 35.76 | 4.12 | 875.0853 | 916.1985 | 858.6401 | 0 |
| 1781816340 | 867.8916 | -2.63 | -0.30 | 894.351 | 928.6826 | 856.7392 | 0 |
| 1781729940 | 870.5171 | -4.24 | -0.49 | 887.4945 | 894.6429 | 808.1921 | 0 |
| 1781643540 | 874.7612 | 70.99 | 8.83 | 819.7128 | 889.5063 | 819.7128 | 0 |
| 1781557140 | 803.7756 | 56.77 | 7.60 | 808.7688 | 817.722 | 798.266 | 0 |
| 1781297940 | 747.0069 | 58.43 | 8.49 | 721.7478 | 763.2226 | 704.1288 | 0 |
| 1781211540 | 688.5802 | 32.16 | 4.90 | 657.5925 | 707.7822 | 645.5481 | 0 |
| 1781125140 | 656.4178 | -26.51 | -3.88 | 690.1402 | 694.008 | 638.74069 | 0 |
| 1781038740 | 682.9286 | 34.45 | 5.31 | 659.67729 | 708.8957 | 659.37249 | 0 |
| 1780952340 | 648.4787 | -15.4 | -2.32 | 601.6814 | 656.0248 | 594.4509 | 0 |
| 1780693140 | 663.8737 | 28.92 | 4.55 | 642.9135 | 670.1887 | 634.0457 | 0 |
| 1780606740 | 634.9561 | 33.42 | 5.56 | 617.912 | 651.5062 | 609.7604 | 0 |
| 1780520340 | 601.5335 | -24.47 | -3.91 | 605.5869 | 617.224 | 588.8504 | 0 |
| 1780433940 | 625.9999 | -9.33 | -1.47 | 655.16959 | 670.0246 | 624.1092 | 0 |
| 1780347540 | 635.3337 | -60.46 | -8.69 | 658.703 | 676.9988 | 599.0497 | 0 |
| 1780088340 | 695.789 | 23.08 | 3.43 | 688.4826 | 717.5623 | 674.0158 | 0 |
| 1780001940 | 672.7125 | -7.96 | -1.17 | 647.3577 | 702.9603 | 642.0198 | 0 |
| 1779915540 | 680.6721 | 50.96 | 8.09 | 654.61699 | 688.5794 | 652.4133 | 0 |
| 1779829140 | 629.7074 | 39.11 | 6.62 | 632.6263 | 645.70259 | 613.8291 | 0 |
| 1779483540 | 590.59529 | 19.08 | 3.34 | 568.17139 | 608.0096 | 555.4089 | 0 |
| 1779397140 | 571.5157 | -5.54 | -0.96 | 558.52279 | 600.35069 | 527.8642 | 0 |
| 1779310740 | 577.0569 | 60.25 | 11.66 | 531.7003 | 591.98069 | 530.3348 | 0 |
| 1779224340 | 516.8028 | 3.05 | 0.59 | 527.7812 | 535.0365 | 516.039 | 0 |
| 1779137940 | 513.7512 | -27.66 | -5.11 | 529.0451 | 561.6998 | 507.2409 | 0 |
| 1778878740 | 541.40779 | -35.06 | -6.08 | 564.27369 | 565.9886 | 537.6349 | 0 |
| 1778792340 | 576.469 | -1.69 | -0.29 | 574.99249 | 598.5032 | 561.7038 | 0 |
| 1778705940 | 578.1636 | 27.52 | 5.00 | 567.68769 | 578.2906 | 550.5031 | 0 |
| 1778619540 | 550.64779 | -43.73 | -7.36 | 571.6804 | 573.196 | 548.2928 | 0 |
| 1778533140 | 594.3746 | -36.72 | -5.82 | 588.4127 | 611.7299 | 576.9941 | 0 |
| 1778273940 | 631.0896 | 1.4 | 0.22 | 638.8441 | 652.7916 | 619.2498 | 0 |
| 1778187540 | 629.6937 | -1.01 | -0.16 | 667.7021 | 695.2425 | 616.8581 | 0 |
| 1778101140 | 630.7029 | 83.66 | 15.29 | 562.1812 | 675.7882 | 560.6916 | 0 |
| 1778014740 | 547.0427 | 44.33 | 8.82 | 514.4669 | 547.5724 | 508.552 | 0 |
| 1777928340 | 502.7176 | -65.19 | -11.48 | 563.02099 | 563.3379 | 497.6483 | 0 |
| 1777669140 | 567.9111 | 23.22 | 4.26 | 545.9328 | 589.09389 | 530.3193 | 0 |
| 1777582740 | 544.6894 | -0.14 | -0.02 | 529.6903 | 581.2433 | 528.101 | 0 |
| 1777496340 | 544.825 | -74.48 | -12.03 | 610.054 | 610.1728 | 535.9139 | 0 |
| 1777409940 | 619.3084 | -65.03 | -9.50 | 617.6336 | 632.5784 | 613.89739 | 0 |
| 1777323600 | 684.3415 | 0 | 0.00 | 684.3415 | 684.3415 | 684.3415 | 0 |
| 1777064400 | 684.3415 | 0 | 0.00 | 684.3415 | 684.3415 | 684.3415 | 0 |
| 1776978000 | 684.3415 | -49.13 | -6.70 | 713.7197 | 739.4256 | 656.4935 | 0 |
| 1776891600 | 733.4739 | -70.5 | -8.77 | 793.2706 | 793.776 | 726.7362 | 0 |
| 1776805200 | 803.9764 | -31.54 | -3.78 | 911.6333 | 911.6333 | 758.2407 | 0 |
| 1776718800 | 835.5195 | -76.11 | -8.35 | 911.6333 | 911.6333 | 821.051 | 0 |
| 1776459600 | 911.6333 | 103.03 | 12.74 | 845.8327 | 972.3066 | 842.7563 | 0 |
| 1776373200 | 808.6052 | -44.94 | -5.26 | 853.9772 | 859.2255 | 794.544 | 0 |
| 1776286800 | 853.5442 | -0.43 | -0.05 | 853.9772 | 868.1673 | 818.7906 | 0 |
| 1776200400 | 853.9772 | 28.33 | 3.43 | 815.8614 | 863.3622 | 797.9046 | 0 |
| 1776114000 | 825.6461 | 825.56 | 936,006.69 | 764.5025 | 826.8893 | 737.2648 | 0 |
| 1775854800 | 0.0882 | 0.0035 | 4.13 | 0.0830999 | 0.0886 | 0.082 | 0 |
| 1775768400 | 0.0847 | -0.0021 | -2.42 | 0.0825 | 0.0886 | 0.0796 | 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。
