DJ Commodity Index Brent Crude ER (DJCIBRP)
DOWI
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 |
---|---|---|---|---|---|---|---|
1731103200 | 632.0802 | -13.32 | -2.06 | 638.93449 | 640.678 | 627.2087 | 0 |
1731016800 | 645.3959 | 4.27 | 0.67 | 639.7608 | 649.4088 | 632.5888 | 0 |
1730930400 | 641.1268 | -5.12 | -0.79 | 633.9548 | 648.7258 | 626.2705 | 0 |
1730844000 | 646.2496 | 4.87 | 0.76 | 641.8952 | 650.9456 | 640.5291 | 0 |
1730757600 | 641.38289 | 17.25 | 2.76 | 637.8823 | 643.6882 | 634.1255 | 0 |
1730494800 | 624.1359 | -6.66 | -1.06 | 633.357 | 639.846 | 623.53819 | 0 |
1730408400 | 630.79549 | 13.75 | 2.23 | 618.2445 | 631.90549 | 613.207 | 0 |
1730322000 | 617.0492 | 13.06 | 2.16 | 606.88879 | 620.3791 | 606.88879 | 0 |
1730235600 | 603.9859 | -4.27 | -0.70 | 608.16959 | 615.6831 | 600.0584 | 0 |
1730149200 | 608.255 | -37.31 | -5.78 | 619.5253 | 620.6353 | 605.0105 | 0 |
1729890000 | 645.5665 | 12.47 | 1.97 | 633.9547 | 646.5057 | 630.3687 | 0 |
1729803600 | 633.1009 | -3.76 | -0.59 | 644.6273 | 649.5794 | 628.8318 | 0 |
1729717200 | 636.8576 | -8.37 | -1.30 | 642.2367 | 643.0051 | 632.674 | 0 |
1729630800 | 645.225 | 13.66 | 2.16 | 626.6973 | 648.12789 | 625.2458 | 0 |
1729544400 | 631.564 | 10.5 | 1.69 | 624.3066 | 633.6131 | 623.1112 | 0 |
1729285200 | 621.062 | -10.25 | -1.62 | 633.8692 | 634.38149 | 615.8538 | 0 |
1729198800 | 631.3078 | 1.2 | 0.19 | 629.0025 | 633.5277 | 622.0013 | 0 |
1729112400 | 630.11249 | -3.84 | -0.61 | 636.0037 | 636.1745 | 623.965 | 0 |
1729026000 | 633.9546 | -24.93 | -3.78 | 633.6984 | 635.3207 | 623.7942 | 0 |
1728939600 | 658.8858 | -11.2 | -1.67 | 660.2519 | 663.5818 | 653.1653 | 0 |
1728680400 | 670.0889 | -3.55 | -0.53 | 665.84169 | 674.3191 | 664.03369 | 0 |
1728594000 | 673.6366 | 22.81 | 3.50 | 654.184 | 675.5103 | 652.7531 | 0 |
1728507600 | 650.82719 | -6.07 | -0.92 | 660.91639 | 661.9542 | 638.4072 | 0 |
1728421200 | 656.8995 | -31.07 | -4.52 | 675.1368 | 677.4313 | 648.5882 | 0 |
1728334800 | 687.9675 | 25.97 | 3.92 | 666.0734 | 688.1372 | 665.90369 | 0 |
1728075600 | 662.0001 | 2.12 | 0.32 | 662.5941 | 672.7774 | 659.8786 | 0 |
1727989200 | 659.8785 | 29.96 | 4.76 | 634.6748 | 660.6423 | 630.6864 | 0 |
1727902800 | 629.9226 | 3.73 | 0.60 | 638.3238 | 645.9613 | 624.57629 | 0 |
1727816400 | 626.1887 | 16.46 | 2.70 | 603.5309 | 640.1059 | 593.4324 | 0 |
1727730000 | 609.72569 | 1.53 | 0.25 | 612.5261 | 615.41139 | 602.7671 | 0 |
1727470800 | 608.1982 | 6.03 | 1.00 | 602.3428 | 609.9803 | 597.9301 | 0 |
1727384400 | 602.1731 | -17.14 | -2.77 | 602.6822 | 610.5743 | 597.0814 | 0 |
1727298000 | 619.315 | -12.81 | -2.03 | 628.39509 | 632.72299 | 615.41139 | 0 |
1727211600 | 632.129 | 10.95 | 1.76 | 628.9891 | 637.4752 | 627.71619 | 0 |
1727125200 | 621.1819 | -5.18 | -0.83 | 625.0007 | 631.6198 | 614.4779 | 0 |
1726866000 | 626.35839 | -0.51 | -0.08 | 625.8492 | 629.1588 | 621.2667 | 0 |
1726779600 | 626.86749 | 11.12 | 1.81 | 624.4066 | 630.9409 | 620.3332 | 0 |
1726693200 | 615.7508 | -4.92 | -0.79 | 615.92049 | 622.285 | 608.0284 | 0 |
1726606800 | 620.6727 | 8.49 | 1.39 | 613.799 | 624.152 | 607.8587 | 0 |
1726520400 | 612.1866 | 7.17 | 1.18 | 606.58579 | 617.1086 | 603.1914 | 0 |
1726261200 | 605.02099 | -1.61 | -0.27 | 608.749 | 615.9 | 601.83529 | 0 |
1726174800 | 606.63 | 11.45 | 1.92 | 604.8365 | 613.2457 | 598.11929 | 0 |
1726088400 | 595.1752 | 9.43 | 1.61 | 592.8262 | 598.8929 | 581.7913 | 0 |
1726002000 | 585.7432 | -19.82 | -3.27 | 603.04639 | 605.5786 | 579.22709 | 0 |
1725915600 | 605.5617 | 4.38 | 0.73 | 608.0062 | 608.6805 | 595.5308 | 0 |
1725656400 | 601.1784 | -12.98 | -2.11 | 615.8454 | 619.7229 | 595.4465 | 0 |
1725570000 | 614.15959 | 1.69 | 0.28 | 616.4355 | 625.2863 | 610.1135 | 0 |
1725483600 | 612.4738 | -8.51 | -1.37 | 613.8224 | 630.5125 | 612.2209 | 0 |
1725397200 | 620.9873 | -26.72 | -4.13 | 652.4287 | 652.4287 | 619.8072 | 0 |
1725051600 | 647.7083 | -17.2 | -2.59 | 669.4559 | 670.2145 | 646.61249 | 0 |
1724965200 | 664.9041 | 10.2 | 1.56 | 655.4633 | 670.5517 | 649.1413 | 0 |
1724878800 | 654.7047 | -8.68 | -1.31 | 662.2911 | 662.88109 | 650.3214 | 0 |
1724792400 | 663.3868 | -14.08 | -2.08 | 676.1151 | 677.2109 | 662.20669 | 0 |
1724706000 | 677.4638 | 18.04 | 2.74 | 664.0612 | 678.7282 | 663.8083 | 0 |
1724446800 | 659.42499 | 15.59 | 2.42 | 645.6853 | 660.5209 | 645.4324 | 0 |
1724360400 | 643.83079 | 7.42 | 1.17 | 636.2444 | 649.1413 | 634.4743 | 0 |
1724274000 | 636.413 | -10.03 | -1.55 | 645.601 | 653.356 | 633.1256 | 0 |
1724187600 | 646.4439 | -4.38 | -0.67 | 645.0109 | 655.2104 | 641.5549 | 0 |
1724101200 | 650.8271 | -13.82 | -2.08 | 663.0496 | 665.9156 | 648.4669 | 0 |
1723842000 | 664.6512 | -10.62 | -1.57 | 672.6591 | 675.3564 | 656.6434 | 0 |
1723755600 | 675.2722 | 7.33 | 1.10 | 668.4444 | 679.0653 | 666.6743 | 0 |
1723669200 | 667.9387 | -5.66 | -0.84 | 676.4523 | 679.4868 | 664.9041 | 0 |
1723582800 | 673.6034 | -10.4 | -1.52 | 682.7235 | 686.072 | 673.0145 | 0 |
1723496400 | 684.0072 | 20.35 | 3.07 | 668.528 | 686.5927 | 667.5878 | 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