Hot Features
プレミアム
DJ Commodity Index 2X Leverage Crude Oil TR (DJC2LCLT)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 1.0593 | -0.03 | -2.92 | 1.0885 | 1.1094 | 1.0558 | 0 |
| 1741384800 | 1.0912 | 0.02 | 2.03 | 1.0893 | 1.1289 | 1.0815999 | 0 |
| 1741298400 | 1.0694999 | 0 | 0.13 | 1.0744 | 1.0924 | 1.0447 | 0 |
| 1741212000 | 1.0681 | -0.06 | -5.56 | 1.1149 | 1.1209 | 1.032 | 0 |
| 1741125600 | 1.131 | -0 | -0.43 | 1.1091 | 1.135 | 1.0832 | 0 |
| 1741039200 | 1.1359 | -0.05 | -3.81 | 1.1796 | 1.2025999 | 1.1196 | 0 |
| 1740780000 | 1.1809 | -0.02 | -1.83 | 1.1795 | 1.2 | 1.1624 | 0 |
| 1740693600 | 1.2029 | 0.06 | 5.14 | 1.1549 | 1.2059 | 1.1526 | 0 |
| 1740607200 | 1.1440999 | -0.01 | -0.94 | 1.1638 | 1.1665 | 1.1374 | 0 |
| 1740520800 | 1.155 | -0.06 | -4.99 | 1.2262 | 1.2265 | 1.1460999 | 0 |
| 1740434400 | 1.2157 | 0.01 | 0.97 | 1.2003 | 1.2212 | 1.1972 | 0 |
| 1740175200 | 1.204 | -0.07 | -5.78 | 1.2643 | 1.2696 | 1.2029 | 0 |
| 1740088800 | 1.2779 | 0.01 | 1.12 | 1.2642 | 1.3003 | 1.2544 | 0 |
| 1740002400 | 1.2637 | 0.01 | 0.71 | 1.2738 | 1.292 | 1.2602 | 0 |
| 1739916000 | 1.2548 | 0.04 | 3.30 | 1.2411 | 1.2617 | 1.2232 | 0 |
| 1739570400 | 1.2146999 | -0.02 | -1.32 | 1.2434 | 1.2562 | 1.2088 | 0 |
| 1739484000 | 1.2309 | -0 | -0.22 | 1.2163 | 1.2361 | 1.196 | 0 |
| 1739397600 | 1.2336 | -0.07 | -5.17 | 1.2790999 | 1.2803 | 1.2313 | 0 |
| 1739311200 | 1.3008 | 0.03 | 2.72 | 1.2878 | 1.311 | 1.2828 | 0 |
| 1739224800 | 1.2663 | 0.05 | 3.98 | 1.2376 | 1.2716 | 1.2297 | 0 |
| 1738965600 | 1.2178 | 0.01 | 1.00 | 1.2281 | 1.2329 | 1.2055 | 0 |
| 1738879200 | 1.2057 | -0.01 | -1.17 | 1.2284 | 1.247 | 1.1992 | 0 |
| 1738792800 | 1.22 | -0.06 | -4.56 | 1.2735 | 1.2738 | 1.2179 | 0 |
| 1738706400 | 1.2783 | -0.02 | -1.27 | 1.2542 | 1.3009 | 1.2068 | 0 |
| 1738620000 | 1.2947 | 0.02 | 1.91 | 1.3361 | 1.3505 | 1.2565 | 0 |
| 1738360800 | 1.2704 | -0.01 | -0.70 | 1.2866 | 1.2986 | 1.2514 | 0 |
| 1738274400 | 1.2794 | 0.01 | 0.46 | 1.2668 | 1.3072 | 1.2541 | 0 |
| 1738188000 | 1.2736 | -0.04 | -3.27 | 1.3225 | 1.3264 | 1.2647 | 0 |
| 1738101600 | 1.3166 | 0.02 | 1.76 | 1.3081 | 1.3347 | 1.2873 | 0 |
| 1738015200 | 1.2938 | -0.05 | -3.89 | 1.3418 | 1.3646 | 1.2664 | 0 |
| 1737756000 | 1.3461 | -0 | -0.01 | 1.3471 | 1.3666 | 1.3266 | 0 |
| 1737669600 | 1.3463 | -0.03 | -2.08 | 1.3776 | 1.3955 | 1.3382 | 0 |
| 1737583200 | 1.3749 | -0.02 | -1.29 | 1.3793 | 1.4127 | 1.3712 | 0 |
| 1737496800 | 1.3928 | -0.05 | -3.70 | 1.413 | 1.4171 | 1.3606 | 0 |
| 1737151200 | 1.4463 | -0.02 | -1.22 | 1.4813 | 1.4903 | 1.4383999 | 0 |
| 1737064800 | 1.4642 | -0.03 | -2.22 | 1.5007 | 1.5034 | 1.43 | 0 |
| 1736978400 | 1.4975 | 0.09 | 6.15 | 1.4247 | 1.5041 | 1.4029 | 0 |
| 1736892000 | 1.4108 | -0.04 | -2.68 | 1.4373 | 1.4561 | 1.4059 | 0 |
| 1736805600 | 1.4496 | 0.07 | 4.98 | 1.4317 | 1.4614 | 1.4053 | 0 |
| 1736546400 | 1.3809 | 0.11 | 8.85 | 1.3168 | 1.4224 | 1.315 | 0 |
| 1736373600 | 1.2686 | -0.03 | -2.65 | 1.324 | 1.338 | 1.264 | 0 |
| 1736287200 | 1.3031 | 0.02 | 1.86 | 1.2677 | 1.3111 | 1.2625 | 0 |
| 1736200800 | 1.2793 | -0.01 | -0.86 | 1.2807 | 1.3274999 | 1.2649999 | 0 |
| 1735941600 | 1.2904 | 0.03 | 2.31 | 1.2656 | 1.3042 | 1.2483 | 0 |
| 1735855200 | 1.2613 | 0.05 | 3.82 | 1.2206 | 1.2823 | 1.2169 | 0 |
| 1735682400 | 1.2149 | 0.02 | 2.01 | 1.2052 | 1.2243 | 1.1861 | 0 |
| 1735596000 | 1.191 | 0.02 | 1.31 | 1.1737 | 1.2083 | 1.1637 | 0 |
| 1735336800 | 1.1756 | 0.03 | 2.59 | 1.1509 | 1.1812 | 1.145 | 0 |
| 1735250400 | 1.1459 | -0.02 | -1.37 | 1.169 | 1.1806 | 1.1346 | 0 |
| 1735077600 | 1.1618 | 0.03 | 2.67 | 1.1468 | 1.1696 | 1.1402 | 0 |
| 1734991200 | 1.1316 | -0.01 | -0.57 | 1.1440999 | 1.1539 | 1.11 | 0 |
| 1734732000 | 1.1380999 | 0 | 0.18 | 1.1263 | 1.1505 | 1.1054 | 0 |
| 1734645600 | 1.1359999 | -0.02 | -1.73 | 1.1379999 | 1.1746 | 1.129 | 0 |
| 1734559200 | 1.156 | 0.01 | 1.08 | 1.1576 | 1.182 | 1.1547 | 0 |
| 1734472800 | 1.1437 | -0.02 | -2.06 | 1.1513 | 1.1527 | 1.1175 | 0 |
| 1734386400 | 1.1678 | -0.01 | -1.23 | 1.1721 | 1.1801 | 1.1551 | 0 |
| 1734127200 | 1.1823999 | 0.04 | 3.40 | 1.1486 | 1.1857 | 1.1423 | 0 |
| 1734040800 | 1.1435 | -0.01 | -0.72 | 1.1576 | 1.1647 | 1.1144 | 0 |
| 1733954400 | 1.1518 | 0.05 | 4.83 | 1.1045 | 1.1560999 | 1.1026 | 0 |
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
