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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1.1054 | -0.02 | -1.45 | 1.1326 | 1.1446 | 1.1024 | 0 |
| 1732053600 | 1.1217 | 0 | 0.24 | 1.1137 | 1.1373 | 1.0975 | 0 |
| 1731967200 | 1.119 | 0.07 | 6.76 | 1.0564 | 1.125 | 1.0401 | 0 |
| 1731708000 | 1.0481 | -0.05 | -4.61 | 1.0677 | 1.0992 | 1.042 | 0 |
| 1731621600 | 1.0987 | 0.01 | 0.54 | 1.0898 | 1.1217 | 1.0799 | 0 |
| 1731535200 | 1.0928 | 0.01 | 1.04 | 1.0799 | 1.1045 | 1.0447 | 0 |
| 1731448800 | 1.0815999 | 0 | 0.15 | 1.0858 | 1.1133 | 1.071 | 0 |
| 1731362400 | 1.08 | -0.07 | -6.43 | 1.1560999 | 1.16 | 1.0759 | 0 |
| 1731103200 | 1.1541999 | -0.07 | -5.46 | 1.1896 | 1.1953 | 1.1406 | 0 |
| 1731016800 | 1.2209 | 0.02 | 2.00 | 1.1942 | 1.2359 | 1.1641 | 0 |
| 1730930400 | 1.197 | -0.01 | -0.80 | 1.1669 | 1.2286 | 1.133 | 0 |
| 1730844000 | 1.2065999 | 0.02 | 1.28 | 1.1933 | 1.2292 | 1.1873 | 0 |
| 1730757600 | 1.1914 | 0.07 | 5.85 | 1.1778 | 1.2004999 | 1.1636 | 0 |
| 1730494800 | 1.1256 | 0.01 | 0.68 | 1.1637 | 1.1876 | 1.1227 | 0 |
| 1730408400 | 1.118 | 0.02 | 1.96 | 1.104 | 1.1334 | 1.0867 | 0 |
| 1730322000 | 1.0965 | 0.05 | 4.31 | 1.0652 | 1.1131 | 1.0633 | 0 |
| 1730235600 | 1.0512 | -0.01 | -0.49 | 1.0641 | 1.093 | 1.0374 | 0 |
| 1730149200 | 1.0564 | -0.15 | -12.33 | 1.1 | 1.1047 | 1.0436 | 0 |
| 1729890000 | 1.205 | 0.05 | 4.57 | 1.16 | 1.2089 | 1.1462 | 0 |
| 1729803600 | 1.1523 | -0.02 | -1.68 | 1.2053 | 1.2235 | 1.139 | 0 |
| 1729717200 | 1.172 | -0.03 | -2.67 | 1.1891 | 1.1955 | 1.1512 | 0 |
| 1729630800 | 1.2041 | 0.06 | 4.87 | 1.1313 | 1.2152 | 1.1257 | 0 |
| 1729544400 | 1.1482 | 0.05 | 4.09 | 1.1198999 | 1.1594 | 1.1154 | 0 |
| 1729285200 | 1.1031 | -0.05 | -4.06 | 1.1601999 | 1.1621 | 1.0875999 | 0 |
| 1729198800 | 1.1498 | 0.01 | 0.78 | 1.1384 | 1.159 | 1.1119 | 0 |
| 1729112400 | 1.1409 | -0.01 | -0.68 | 1.1684 | 1.1691 | 1.1192 | 0 |
| 1729026000 | 1.1487 | -0.11 | -8.75 | 1.1607 | 1.1672 | 1.1201 | 0 |
| 1728939600 | 1.2588 | -0.05 | -4.11 | 1.2714 | 1.2871999 | 1.2416 | 0 |
| 1728680400 | 1.3127 | -0.01 | -0.80 | 1.2932999 | 1.3292 | 1.2859 | 0 |
| 1728594000 | 1.3233 | 0.09 | 7.02 | 1.2541 | 1.3339 | 1.2486 | 0 |
| 1728507600 | 1.2365 | -0.02 | -1.21 | 1.2683 | 1.2766 | 1.1816 | 0 |
| 1728421200 | 1.2516 | -0.12 | -9.00 | 1.328 | 1.3357 | 1.2184 | 0 |
| 1728334800 | 1.3754 | 0.1 | 7.60 | 1.2997 | 1.3774 | 1.2992999 | 0 |
| 1728075600 | 1.2782 | 0.02 | 1.67 | 1.2728 | 1.3191 | 1.2591 | 0 |
| 1727989200 | 1.2572 | 0.12 | 10.24 | 1.1692 | 1.2602 | 1.1539 | 0 |
| 1727902800 | 1.1404 | 0.01 | 0.96 | 1.1861 | 1.2158 | 1.1319999 | 0 |
| 1727816400 | 1.1296 | 0.05 | 4.88 | 1.0582 | 1.1963 | 1.0205 | 0 |
| 1727730000 | 1.077 | 0 | 0.09 | 1.0941 | 1.1086 | 1.0587 | 0 |
| 1727470800 | 1.076 | 0.01 | 1.35 | 1.0578 | 1.091 | 1.0449 | 0 |
| 1727384400 | 1.0617 | -0.06 | -5.73 | 1.0653 | 1.0963 | 1.0381 | 0 |
| 1727298000 | 1.1262 | -0.06 | -5.32 | 1.1714 | 1.19 | 1.1133 | 0 |
| 1727211600 | 1.1895 | 0.04 | 3.45 | 1.1822999 | 1.2156 | 1.1738 | 0 |
| 1727125200 | 1.1498 | -0.02 | -1.79 | 1.1682999 | 1.1966 | 1.1208 | 0 |
| 1726866000 | 1.1708 | -0 | -0.30 | 1.1668 | 1.1843 | 1.1493 | 0 |
| 1726779600 | 1.1742999 | 0.04 | 3.59 | 1.1564 | 1.1869 | 1.1418 | 0 |
| 1726693200 | 1.1336 | -0 | -0.21 | 1.1229 | 1.1469 | 1.0914 | 0 |
| 1726606800 | 1.1359999 | 0.03 | 2.62 | 1.1142 | 1.1578 | 1.0899 | 0 |
| 1726520400 | 1.107 | 0.04 | 3.94 | 1.0825 | 1.1237 | 1.069 | 0 |
| 1726261200 | 1.065 | -0.01 | -1.03 | 1.0875999 | 1.1157 | 1.06 | 0 |
| 1726174800 | 1.0761 | 0.05 | 4.71 | 1.0621 | 1.1013 | 1.0427 | 0 |
| 1726088400 | 1.0277 | 0.04 | 4.50 | 1.0166 | 1.0461 | 0.9787 | 0 |
| 1726002000 | 0.9834 | -0.0899 | -8.38 | 1.0634999 | 1.0767 | 0.9677 | 0 |
| 1725915600 | 1.0733 | 0.03 | 3.21 | 1.0751 | 1.0809 | 1.0308 | 0 |
| 1725656400 | 1.0399 | -0.05 | -4.35 | 1.099 | 1.1185 | 1.0257 | 0 |
| 1725570000 | 1.0872 | -0 | -0.05 | 1.1014 | 1.1391 | 1.0759 | 0 |
| 1725483600 | 1.0876999 | -0.04 | -3.31 | 1.0941 | 1.1609 | 1.0864 | 0 |
| 1725397200 | 1.1249 | -0.11 | -8.78 | 1.2526 | 1.2526 | 1.1176 | 0 |
| 1725051600 | 1.2332 | -0.08 | -6.19 | 1.3335 | 1.3363 | 1.2301 | 0 |
| 1724965200 | 1.3146 | 0.05 | 3.77 | 1.2735 | 1.3469 | 1.2508 | 0 |
| 1724878800 | 1.2669 | -0.03 | -2.64 | 1.2979 | 1.301 | 1.2435 | 0 |
| 1724792400 | 1.3012 | -0.07 | -4.91 | 1.3612 | 1.3657999 | 1.2962 | 0 |
| 1724706000 | 1.3684 | 0.09 | 7.04 | 1.3018 | 1.3732 | 1.3008 | 0 |
| 1724446800 | 1.2784 | 0.06 | 4.98 | 1.22 | 1.2864 | 1.2186999 | 0 |
| 1724360400 | 1.2178 | 0.04 | 3.16 | 1.1777 | 1.2339 | 1.1712 | 0 |
| 1724274000 | 1.1805 | -0.04 | -3.56 | 1.2216 | 1.2557 | 1.1665 | 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
