Hot Features
プレミアム
DJ Commodity Index 2X Leverage Brent Crude ER (DJC2LBRP)
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 |
|---|---|---|---|---|---|---|---|
| 1781816340 | 248.7537 | 0.75 | 0.30 | 241.1423 | 251.9618 | 231.2664 | 0 |
| 1781729940 | 248.0073 | 1 | 0.41 | 243.2601 | 265.4343 | 241.2613 | 0 |
| 1781643540 | 247.0048 | -23.9 | -8.82 | 265.3257 | 265.3257 | 242.0974 | 0 |
| 1781557140 | 270.9094 | -22.23 | -7.58 | 268.918 | 273.1069 | 265.34699 | 0 |
| 1781297940 | 293.1388 | -26.94 | -8.42 | 304.6637 | 312.7027 | 285.7401 | 0 |
| 1781211540 | 320.0778 | -16.17 | -4.81 | 335.8002 | 341.9112 | 310.3352 | 0 |
| 1781125140 | 336.2492 | 12.52 | 3.87 | 320.30739 | 344.6058 | 318.4789 | 0 |
| 1781038740 | 323.7336 | -18.22 | -5.33 | 336.0324 | 336.1936 | 309.9982 | 0 |
| 1780952340 | 341.9487 | 7.81 | 2.34 | 365.4533 | 369.0849 | 338.1585 | 0 |
| 1780693140 | 334.1436 | -15.95 | -4.56 | 345.5686 | 350.4022 | 330.7015 | 0 |
| 1780606740 | 350.0981 | -20.27 | -5.47 | 360.5094 | 365.4887 | 339.9886 | 0 |
| 1780520340 | 370.3665 | 13.93 | 3.91 | 368.0703 | 377.5516 | 361.4777 | 0 |
| 1780433940 | 356.4316 | 5.61 | 1.60 | 340.6 | 357.4577 | 332.5376 | 0 |
| 1780347540 | 350.823 | 27.64 | 8.55 | 340.1173 | 367.445 | 331.7359 | 0 |
| 1780088340 | 323.1828 | -11.24 | -3.36 | 326.7665 | 333.8623 | 312.5032 | 0 |
| 1780001940 | 334.42489 | 3.55 | 1.07 | 346.6221 | 349.19 | 319.8738 | 0 |
| 1779915540 | 330.8768 | -29.14 | -8.09 | 345.9354 | 347.209 | 326.3068 | 0 |
| 1779829140 | 360.0177 | -26 | -6.74 | 358.0736 | 370.5939 | 349.3638 | 0 |
| 1779483540 | 386.0174 | -13.21 | -3.31 | 400.5346 | 408.797 | 374.7435 | 0 |
| 1779397140 | 399.2233 | 4.06 | 1.03 | 408.1646 | 429.263 | 379.3797 | 0 |
| 1779310740 | 395.1625 | -51.38 | -11.51 | 433.8021 | 434.9654 | 382.4488 | 0 |
| 1779224340 | 446.5391 | -2.69 | -0.60 | 436.9136 | 447.2087 | 430.5524 | 0 |
| 1779137940 | 449.2323 | 21.95 | 5.14 | 437.1526 | 454.3743 | 411.361 | 0 |
| 1778878740 | 427.2815 | 24.27 | 6.02 | 411.465 | 429.8912 | 410.2788 | 0 |
| 1778792340 | 403.0078 | 1.3 | 0.32 | 404.0381 | 413.3108 | 387.6324 | 0 |
| 1778705940 | 401.7116 | -20.58 | -4.87 | 409.6679 | 422.7194 | 401.6152 | 0 |
| 1778619540 | 422.2882 | 28.98 | 7.37 | 408.3594 | 423.8479 | 407.3557 | 0 |
| 1778533140 | 393.3087 | 21.76 | 5.86 | 396.8273 | 403.5662 | 383.0662 | 0 |
| 1778273940 | 371.5503 | -1.2 | -0.32 | 367.1932 | 378.2029 | 359.3564 | 0 |
| 1778187540 | 372.7516 | 0.57 | 0.15 | 350.3475 | 380.3175 | 334.1138 | 0 |
| 1778101140 | 372.1845 | -67.37 | -15.33 | 427.5726 | 428.7767 | 335.7406 | 0 |
| 1778014740 | 439.5543 | -41.53 | -8.63 | 470.4605 | 476.0722 | 439.0518 | 0 |
| 1777928340 | 481.0811 | 48.94 | 11.32 | 435.7403 | 484.8926 | 435.5021 | 0 |
| 1777669140 | 432.1425 | -18.89 | -4.19 | 450.0606 | 462.7897 | 414.873 | 0 |
| 1777582740 | 451.0349 | 0.78 | 0.17 | 463.282 | 464.5797 | 421.1876 | 0 |
| 1777496340 | 450.2558 | 48.31 | 12.02 | 408.0371 | 456.0233 | 407.9602 | 0 |
| 1777409940 | 401.9481 | 36.52 | 9.99 | 402.9225 | 405.0962 | 394.2277 | 0 |
| 1777323600 | 365.4251 | 0 | 0.00 | 365.4251 | 365.4251 | 365.4251 | 0 |
| 1777064400 | 365.4251 | 0 | 0.00 | 365.4251 | 365.4251 | 365.4251 | 0 |
| 1776978000 | 365.4251 | 22.97 | 6.71 | 351.7909 | 378.3492 | 339.861 | 0 |
| 1776891600 | 342.459 | 27.98 | 8.90 | 317.99759 | 345.2152 | 317.7909 | 0 |
| 1776805200 | 314.48039 | 11.53 | 3.80 | 280.86919 | 331.002 | 280.86919 | 0 |
| 1776718800 | 302.9531 | 22.08 | 7.86 | 280.86919 | 307.31259 | 280.86919 | 0 |
| 1776459600 | 280.86919 | -42.47 | -13.13 | 307.745 | 309.0015 | 256.0877 | 0 |
| 1776373200 | 323.33819 | 16.27 | 5.30 | 307.1332 | 328.4237 | 305.03019 | 0 |
| 1776286800 | 307.0679 | -0.07 | -0.02 | 307.1332 | 319.4236 | 301.8691 | 0 |
| 1776200400 | 307.1332 | -12.99 | -4.06 | 322.753 | 330.1116 | 303.2873 | 0 |
| 1776114000 | 320.12099 | 20.06 | 6.68 | 341.577 | 351.135 | 319.6847 | 0 |
| 1775854800 | 300.0647 | -12.38 | -3.96 | 318.5566 | 322.2786 | 298.8679 | 0 |
| 1775768400 | 312.4398 | 5.02 | 1.63 | 320.1349 | 330.1721 | 299.1212 | 0 |
| 1775682000 | 307.4208 | -108.78 | -26.14 | 302.3781 | 310.7325 | 269.1861 | 0 |
| 1775595600 | 416.202 | 2.04 | 0.49 | 427.468 | 429.8876 | 397.6016 | 0 |
| 1775509200 | 414.1657 | 8.93 | 2.20 | 412.4383 | 425.131 | 393.2114 | 0 |
| 1775163600 | 405.2308 | 50.64 | 14.28 | 401.3081 | 414.057 | 383.7259 | 0 |
| 1775077200 | 354.594 | -25.84 | -6.79 | 345.2995 | 375.2003 | 342.1293 | 0 |
| 1774990800 | 380.437 | -22.3 | -5.54 | 399.8072 | 406.8102 | 366.2074 | 0 |
| 1774904400 | 402.7351 | 18.26 | 4.75 | 409.1672 | 413.8451 | 392.2099 | 0 |
| 1774645200 | 384.4763 | 27.17 | 7.60 | 367.2044 | 387.5909 | 361.7539 | 0 |
| 1774558800 | 357.3037 | 23.21 | 6.95 | 346.4025 | 364.6164 | 344.1004 | 0 |
| 1774472400 | 334.091 | -13.58 | -3.91 | 320.96069 | 334.091 | 304.12869 | 0 |
| 1774386000 | 347.6717 | 33.58 | 10.69 | 338.1629 | 353.3635 | 325.9757 | 0 |
| 1774299600 | 314.0869 | -89.9 | -22.25 | 422.6546 | 424.4591 | 290.9298 | 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。
