Hot Features
プレミアム
DJ Commodity Index 2X Leverage Brent Crude TR (DJC2LBRT)
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 |
|---|---|---|---|---|---|---|---|
| 1781297940 | 516.592 | -47.41 | -8.41 | 536.8999 | 551.0653 | 503.5548 | 0 |
| 1781211540 | 564.0035 | -28.43 | -4.80 | 591.7047 | 602.4717 | 546.838 | 0 |
| 1781125140 | 592.4356 | 22.11 | 3.88 | 564.5015 | 607.1576 | 561.12929 | 0 |
| 1781038740 | 570.3286 | -32.03 | -5.32 | 591.9933 | 592.27739 | 546.1334 | 0 |
| 1780952340 | 602.3541 | 13.92 | 2.37 | 643.746 | 650.1413 | 595.6796 | 0 |
| 1780693140 | 588.4306 | -28.03 | -4.55 | 608.548 | 617.0592 | 582.3696 | 0 |
| 1780606740 | 616.46119 | -35.62 | -5.46 | 634.7917 | 643.5585 | 598.6621 | 0 |
| 1780520340 | 652.0804 | 24.6 | 3.92 | 648.0379 | 664.7296 | 636.432 | 0 |
| 1780433940 | 627.485 | 9.94 | 1.61 | 599.6167 | 629.2913 | 585.4245 | 0 |
| 1780347540 | 617.5488 | 48.81 | 8.58 | 598.7089 | 646.8003 | 583.9593 | 0 |
| 1780088340 | 568.7371 | -19.72 | -3.35 | 575.0431 | 587.529 | 549.9451 | 0 |
| 1780001940 | 588.45989 | 6.3 | 1.08 | 609.9202 | 614.4382 | 562.8581 | 0 |
| 1779915540 | 582.1588 | -51.2 | -8.08 | 608.6506 | 610.8912 | 574.119 | 0 |
| 1779829140 | 633.3626 | -45.45 | -6.69 | 629.6703 | 651.9607 | 614.6278 | 0 |
| 1779483540 | 678.8081 | -23.15 | -3.30 | 704.198 | 718.8618 | 658.9849 | 0 |
| 1779397140 | 701.9575 | 7.21 | 1.04 | 717.6775 | 754.7714 | 667.06989 | 0 |
| 1779310740 | 694.7483 | -90.24 | -11.50 | 762.6742 | 764.7193 | 672.3985 | 0 |
| 1779224340 | 784.9861 | -4.65 | -0.59 | 768.0669 | 786.1631 | 756.8854 | 0 |
| 1779137940 | 789.641 | 38.8 | 5.17 | 768.414 | 798.6768 | 723.0916 | 0 |
| 1778878740 | 750.8409 | 42.72 | 6.03 | 723.0501 | 755.4264 | 720.9657 | 0 |
| 1778792340 | 708.1186 | 2.35 | 0.33 | 709.9287 | 726.2201 | 681.1056 | 0 |
| 1778705940 | 705.7703 | -36.07 | -4.86 | 719.8884 | 742.6751 | 705.6008 | 0 |
| 1778619540 | 741.843 | 50.97 | 7.38 | 717.3763 | 744.5826 | 715.6131 | 0 |
| 1778533140 | 690.8693 | 38.41 | 5.89 | 697.048 | 708.8819 | 672.8828 | 0 |
| 1778273940 | 652.4629 | -2.04 | -0.31 | 644.8124 | 664.1441 | 631.05179 | 0 |
| 1778187540 | 654.5062 | 1.06 | 0.16 | 615.17139 | 667.7898 | 586.6698 | 0 |
| 1778101140 | 653.4447 | -118.19 | -15.32 | 750.6782 | 752.7919 | 589.4679 | 0 |
| 1778014740 | 771.6342 | -72.81 | -8.62 | 825.8838 | 835.734 | 770.7521 | 0 |
| 1777928340 | 844.4406 | 86.11 | 11.35 | 765.154 | 851.1291 | 764.4573 | 0 |
| 1777669140 | 758.3347 | -33.07 | -4.18 | 789.7746 | 812.1097 | 728.0329 | 0 |
| 1777582740 | 791.4049 | 1.45 | 0.18 | 813.0344 | 815.1689 | 739.0388 | 0 |
| 1777496340 | 789.9588 | 84.82 | 12.03 | 715.8942 | 800.077 | 715.7593 | 0 |
| 1777409940 | 705.1415 | 64.38 | 10.05 | 706.9822 | 710.6637 | 691.5988 | 0 |
| 1777323600 | 640.75879 | 0 | 0.00 | 640.75879 | 640.75879 | 640.75879 | 0 |
| 1777064400 | 640.75879 | 0 | 0.00 | 640.75879 | 640.75879 | 640.75879 | 0 |
| 1776978000 | 640.75879 | 40.33 | 6.72 | 616.854 | 663.4185 | 595.9373 | 0 |
| 1776891600 | 600.4319 | 49.11 | 8.91 | 557.548 | 605.2639 | 557.1856 | 0 |
| 1776805200 | 551.3261 | 20.26 | 3.82 | 528.5787 | 580.288 | 518.0258 | 0 |
| 1776718800 | 531.0656 | 38.85 | 7.89 | 529.0433 | 538.7056 | 508.3706 | 0 |
| 1776459600 | 492.216 | -74.36 | -13.12 | 562.30589 | 565.24159 | 448.7921 | 0 |
| 1776373200 | 566.5757 | 28.56 | 5.31 | 543.0524 | 575.4861 | 541.50789 | 0 |
| 1776286800 | 538.0143 | -0.06 | -0.01 | 542.9823 | 559.66049 | 531.03549 | 0 |
| 1776200400 | 538.0743 | -22.7 | -4.05 | 565.436 | 578.3264 | 531.3373 | 0 |
| 1776114000 | 560.77149 | 35.28 | 6.71 | 598.346 | 615.08439 | 560.0075 | 0 |
| 1775854800 | 525.4865 | -21.61 | -3.95 | 557.8668 | 564.3843 | 523.3907 | 0 |
| 1775768400 | 547.1004 | 8.84 | 1.64 | 560.5738 | 578.14779 | 523.7811 | 0 |
| 1775682000 | 538.25789 | -190.36 | -26.13 | 529.4298 | 544.0555 | 471.3224 | 0 |
| 1775595600 | 728.6212 | 3.64 | 0.50 | 748.342 | 752.5774 | 696.0619 | 0 |
| 1775509200 | 724.9836 | 15.92 | 2.25 | 721.961 | 744.1703 | 688.3185 | 0 |
| 1775163600 | 709.0608 | 88.66 | 14.29 | 702.1975 | 724.5031 | 671.4355 | 0 |
| 1775077200 | 620.4031 | -45.14 | -6.78 | 604.1431 | 656.4523 | 598.59709 | 0 |
| 1774990800 | 665.5463 | -38.93 | -5.53 | 699.4293 | 711.6794 | 640.6553 | 0 |
| 1774904400 | 704.479 | 32.13 | 4.78 | 715.7269 | 723.9073 | 686.0733 | 0 |
| 1774645200 | 672.3445 | 47.58 | 7.62 | 642.1436 | 677.7906 | 632.6129 | 0 |
| 1774558800 | 624.7681 | 40.64 | 6.96 | 605.7084 | 637.55359 | 601.6834 | 0 |
| 1774472400 | 584.12379 | -23.68 | -3.90 | 562.1459 | 584.12379 | 531.7432 | 0 |
| 1774386000 | 607.8038 | 58.76 | 10.70 | 590.8309 | 617.7535 | 569.8782 | 0 |
| 1774299600 | 549.04369 | -156.88 | -22.22 | 738.754 | 741.9071 | 508.5792 | 0 |
| 1774040400 | 705.9211 | 41.98 | 6.32 | 665.0262 | 711.3054 | 649.12969 | 0 |
| 1773954000 | 663.9447 | 3.58 | 0.54 | 719.2467 | 770.0992 | 649.0703 | 0 |
| 1773867600 | 660.3626 | 50.07 | 8.20 | 594.1174 | 680.3959 | 592.88829 | 0 |
| 1773781200 | 610.2953 | 37.57 | 6.56 | 603.7566 | 617.1906 | 585.2105 | 0 |
| 1773694800 | 572.72439 | -20.81 | -3.51 | 632.3859 | 637.40869 | 563.1688 | 0 |
| 1773435600 | 593.53099 | 7.06 | 1.20 | 591.1362 | 608.6177 | 551.38379 | 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。
