Hot Features
プレミアム
DJ Commodity Index Brent Crude (DJCIBR)
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 |
|---|---|---|---|---|---|---|---|
| 1783371540 | 676.3158 | 3.48 | 0.52 | 674.906 | 682.3308 | 667.5752 | 0 |
| 1783025940 | 672.8383 | 1.13 | 0.17 | 663.3459 | 675.9398 | 659.2105 | 0 |
| 1782939540 | 671.7105 | -17.2 | -2.50 | 686.5602 | 687.218 | 668.0451 | 0 |
| 1782853140 | 688.9098 | -3.76 | -0.54 | 690.7895 | 703.2895 | 682.9887 | 0 |
| 1782766740 | 692.6692 | 11.84 | 1.74 | 686.8421 | 697.7444 | 683.1767 | 0 |
| 1782507540 | 680.8271 | -30.83 | -4.33 | 693.985 | 695.4887 | 676.1278 | 0 |
| 1782421140 | 711.6541 | 20.68 | 2.99 | 689.0977 | 711.8421 | 680.7331 | 0 |
| 1782334740 | 690.9774 | -31.49 | -4.36 | 714.1917 | 714.5677 | 689.1917 | 0 |
| 1782248340 | 722.4624 | -6.11 | -0.84 | 718.515 | 730.1692 | 715.7895 | 0 |
| 1782161940 | 728.5714 | -15.41 | -2.07 | 740.9774 | 748.1203 | 723.1203 | 0 |
| 1781816340 | 743.985 | 1.13 | 0.15 | 732.6128 | 748.7782 | 717.8571 | 0 |
| 1781729940 | 742.8571 | 1.5 | 0.20 | 735.7143 | 769.0789 | 732.7068 | 0 |
| 1781643540 | 741.3534 | -34.12 | -4.40 | 767.5752 | 767.5752 | 734.2105 | 0 |
| 1781557140 | 775.4699 | -30.55 | -3.79 | 772.4624 | 778.4774 | 767.8571 | 0 |
| 1781297940 | 806.015 | -35.53 | -4.22 | 821.2406 | 831.8609 | 796.2406 | 0 |
| 1781211540 | 841.5414 | -23.16 | -2.68 | 860.9023 | 869.0789 | 828.8534 | 0 |
| 1781125140 | 864.6992 | 13.33 | 1.57 | 843.8722 | 875.6955 | 841.5414 | 0 |
| 1781038740 | 851.3722 | -26.22 | -2.99 | 866.4286 | 866.5977 | 833.8346 | 0 |
| 1780952340 | 877.594 | 6.39 | 0.73 | 907.5564 | 911.8233 | 872.3872 | 0 |
| 1780693140 | 871.203 | -24.57 | -2.74 | 885.5451 | 891.2594 | 866.7293 | 0 |
| 1780606740 | 895.7707 | -25.28 | -2.74 | 908.8346 | 914.9436 | 883.1767 | 0 |
| 1780520340 | 921.0526 | 17.67 | 1.96 | 918.1391 | 930.1692 | 909.7744 | 0 |
| 1780433940 | 903.3835 | 7.05 | 0.79 | 883.0827 | 904.6992 | 872.7444 | 0 |
| 1780347540 | 896.3346 | 36.94 | 4.30 | 882.0489 | 918.515 | 870.8647 | 0 |
| 1780088340 | 859.3985 | -14.76 | -1.69 | 864.1917 | 873.4023 | 845.3947 | 0 |
| 1780001940 | 874.1541 | 4.79 | 0.55 | 890.0376 | 893.609 | 854.9812 | 0 |
| 1779915540 | 869.3609 | -36.84 | -4.07 | 888.3459 | 889.8496 | 863.6278 | 0 |
| 1779829140 | 906.203 | -31.2 | -3.33 | 903.4774 | 918.797 | 893.1391 | 0 |
| 1779483540 | 937.406 | -17.39 | -1.82 | 954.9812 | 965.1316 | 923.6842 | 0 |
| 1779397140 | 954.7932 | 6.39 | 0.67 | 963.9098 | 989.1917 | 929.4173 | 0 |
| 1779310740 | 948.4023 | -58.18 | -5.78 | 992.1053 | 993.4211 | 934.0226 | 0 |
| 1779224340 | 1006.5789 | -2.91 | -0.29 | 995.6767 | 1007.2368 | 988.5338 | 0 |
| 1779137940 | 1009.4925 | 25.28 | 2.57 | 995.4887 | 1015.4135 | 965.8835 | 0 |
| 1778878740 | 984.2105 | 28.85 | 3.02 | 965.4135 | 987.312 | 964.0038 | 0 |
| 1778792340 | 955.3571 | 1.41 | 0.15 | 956.5789 | 967.5752 | 937.1241 | 0 |
| 1778705940 | 953.9474 | -31.62 | -3.21 | 963.5338 | 978.1015 | 953.7594 | 0 |
| 1778619540 | 985.5639 | 27.88 | 2.91 | 968.3647 | 987.2368 | 967.2368 | 0 |
| 1778533140 | 957.688 | 20.53 | 2.19 | 961.5789 | 970.4323 | 944.6617 | 0 |
| 1778273940 | 937.1617 | -8.65 | -0.91 | 931.391 | 945.5075 | 921.5789 | 0 |
| 1778187540 | 945.8083 | -6.26 | -0.66 | 916.2782 | 954.4549 | 896.4098 | 0 |
| 1778101140 | 952.0677 | -78.95 | -7.66 | 1016.9173 | 1018.3271 | 909.3985 | 0 |
| 1778014740 | 1031.015 | -46.71 | -4.33 | 1065.6955 | 1071.9925 | 1030.4511 | 0 |
| 1777928340 | 1077.7256 | 57.99 | 5.69 | 1024.0601 | 1082.2367 | 1023.7782 | 0 |
| 1777669140 | 1019.7368 | -21.9 | -2.10 | 1040.5075 | 1055.2632 | 999.718 | 0 |
| 1777582740 | 1041.6353 | 0.75 | 0.07 | 1056.391 | 1057.3308 | 1007.0489 | 0 |
| 1777496340 | 1040.8835 | 59.21 | 6.03 | 989.2857 | 1047.9323 | 989.1917 | 0 |
| 1777409940 | 981.6729 | 46.05 | 4.92 | 983.0827 | 985.8083 | 972.1805 | 0 |
| 1777323600 | 935.6203 | 0 | 0.00 | 935.6203 | 935.6203 | 935.6203 | 0 |
| 1777064400 | 935.6203 | 0 | 0.00 | 935.6203 | 935.6203 | 935.6203 | 0 |
| 1776978000 | 935.6203 | 30.36 | 3.35 | 917.5752 | 952.7256 | 901.7857 | 0 |
| 1776891600 | 905.2632 | 38.63 | 4.46 | 871.8985 | 909.0226 | 871.6165 | 0 |
| 1776805200 | 866.6353 | 15.98 | 1.88 | 848.5902 | 890.0376 | 840.1316 | 0 |
| 1776718800 | 850.6579 | 32.8 | 4.01 | 848.7782 | 857.0489 | 831.6729 | 0 |
| 1776459600 | 817.8571 | -57.05 | -6.52 | 871.5226 | 873.9662 | 784.4925 | 0 |
| 1776373200 | 874.906 | 22.56 | 2.65 | 856.109 | 881.9549 | 855.0752 | 0 |
| 1776286800 | 852.3496 | 0.09 | 0.01 | 856.297 | 869.5489 | 846.8045 | 0 |
| 1776200400 | 852.2556 | -25.9 | -2.95 | 870.9586 | 881.297 | 846.6165 | 0 |
| 1776114000 | 878.1579 | 18.1 | 2.10 | 906.8609 | 920 | 877.5752 | 0 |
| 1775854800 | 860.0564 | -26.71 | -3.01 | 884.6617 | 890.0564 | 858.4023 | 0 |
| 1775768400 | 886.7669 | -1.54 | -0.17 | 898.3459 | 911.7857 | 868.9098 | 0 |
| 1775682000 | 888.3083 | -144.96 | -14.03 | 881.7105 | 892.1241 | 841.9173 | 0 |
| 1775595600 | 1033.2707 | 2.63 | 0.26 | 1046.8045 | 1050.188 | 1010.0564 | 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。
