Hot Features
プレミアム
DJ Commodity Index Brent Crude ER (DJCIBRP)
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 |
|---|---|---|---|---|---|---|---|
| 1780952340 | 1041.728 | 12.04 | 1.17 | 1077.9637 | 1083.5624 | 1035.8849 | 0 |
| 1780693140 | 1029.6836 | -23.99 | -2.28 | 1046.9297 | 1054.2262 | 1024.4876 | 0 |
| 1780606740 | 1053.6739 | -29.74 | -2.74 | 1069.0407 | 1076.2266 | 1038.8599 | 0 |
| 1780520340 | 1083.4125 | 20.78 | 1.96 | 1079.9853 | 1094.136 | 1070.1462 | 0 |
| 1780433940 | 1062.6289 | 8.29 | 0.79 | 1038.7497 | 1064.1767 | 1026.5889 | 0 |
| 1780347540 | 1054.3377 | 43.45 | 4.30 | 1037.5338 | 1080.4281 | 1024.378 | 0 |
| 1780088340 | 1010.8904 | -17.36 | -1.69 | 1016.5286 | 1027.3626 | 994.4181 | 0 |
| 1780001940 | 1028.247 | 5.64 | 0.55 | 1046.9303 | 1051.1313 | 1005.6943 | 0 |
| 1779915540 | 1022.6087 | -43.34 | -4.07 | 1044.9403 | 1046.7091 | 1015.865 | 0 |
| 1779829140 | 1065.9447 | -36.7 | -3.33 | 1062.9598 | 1080.7587 | 1050.5779 | 0 |
| 1779483540 | 1102.6483 | -20.45 | -1.82 | 1123.4321 | 1135.2612 | 1086.5076 | 0 |
| 1779397140 | 1123.1004 | 7.52 | 0.67 | 1133.8239 | 1163.5625 | 1093.2512 | 0 |
| 1779310740 | 1115.5827 | -68.43 | -5.78 | 1166.9895 | 1168.5372 | 1098.6682 | 0 |
| 1779224340 | 1184.015 | -3.43 | -0.29 | 1171.1909 | 1184.7889 | 1162.789 | 0 |
| 1779137940 | 1187.4425 | 29.74 | 2.57 | 1170.9702 | 1194.4073 | 1136.1462 | 0 |
| 1778878740 | 1157.7035 | 33.94 | 3.02 | 1135.593 | 1161.3517 | 1133.9347 | 0 |
| 1778792340 | 1123.7638 | 1.67 | 0.15 | 1125.2009 | 1138.1356 | 1102.3166 | 0 |
| 1778705940 | 1122.0925 | -28.02 | -2.44 | 1132.8414 | 1150.6538 | 1121.8512 | 0 |
| 1778619540 | 1150.1076 | 40.82 | 3.68 | 1130.5124 | 1152.3502 | 1129.0972 | 0 |
| 1778533140 | 1109.2859 | 31.59 | 2.93 | 1114.5373 | 1124.1539 | 1094.4396 | 0 |
| 1778273940 | 1077.6969 | -2.06 | -0.19 | 1071.3475 | 1087.4998 | 1059.85 | 0 |
| 1778187540 | 1079.756 | 1.28 | 0.12 | 1046.8586 | 1090.2959 | 1023.3301 | 0 |
| 1778101140 | 1078.4785 | -89.43 | -7.66 | 1151.9385 | 1153.5355 | 1030.1439 | 0 |
| 1778014740 | 1167.9081 | -52.91 | -4.33 | 1207.1933 | 1214.3264 | 1167.2693 | 0 |
| 1777928340 | 1220.8205 | 65.69 | 5.69 | 1160.0296 | 1225.9306 | 1159.7102 | 0 |
| 1777669140 | 1155.1319 | -24.81 | -2.10 | 1177.5957 | 1195.3752 | 1132.455 | 0 |
| 1777582740 | 1179.9381 | 0.85 | 0.07 | 1196.1206 | 1197.7175 | 1140.7594 | 0 |
| 1777496340 | 1179.0864 | 67.07 | 6.03 | 1120.6379 | 1187.0713 | 1120.5314 | 0 |
| 1777409940 | 1112.0139 | 52.17 | 4.92 | 1113.398 | 1116.6984 | 1101.2612 | 0 |
| 1777323600 | 1059.8463 | 0 | 0.00 | 1059.8463 | 1059.8463 | 1059.8463 | 0 |
| 1777064400 | 1059.8463 | 0 | 0.00 | 1059.8463 | 1059.8463 | 1059.8463 | 0 |
| 1776978000 | 1059.8463 | 34.39 | 3.35 | 1039.4052 | 1079.2227 | 1021.5193 | 0 |
| 1776891600 | 1025.4586 | 43.76 | 4.46 | 987.664 | 1029.7172 | 987.3446 | 0 |
| 1776805200 | 981.702 | 18.1 | 1.88 | 926.4474 | 1008.2115 | 926.4474 | 0 |
| 1776718800 | 963.6032 | 37.16 | 4.01 | 926.4474 | 970.8427 | 926.4474 | 0 |
| 1776459600 | 926.4474 | -64.62 | -6.52 | 967.4359 | 969.3522 | 888.6527 | 0 |
| 1776373200 | 991.0708 | 25.55 | 2.65 | 965.5131 | 999.0556 | 962.3256 | 0 |
| 1776286800 | 965.5195 | 0.01 | 0.00 | 965.5131 | 985.0024 | 957.3218 | 0 |
| 1776200400 | 965.5131 | -19.33 | -1.96 | 988.9429 | 1000.4152 | 959.6715 | 0 |
| 1776114000 | 984.8468 | 31.64 | 3.32 | 1018.57 | 1033.6299 | 984.0761 | 0 |
| 1775854800 | 953.2037 | -19.46 | -2.00 | 981.872 | 988.0137 | 951.3282 | 0 |
| 1775768400 | 972.6641 | 9.28 | 0.96 | 984.7452 | 1000.7379 | 951.5781 | 0 |
| 1775682000 | 963.3851 | -145.9 | -13.15 | 957.3311 | 967.8246 | 912.1283 | 0 |
| 1775595600 | 1109.2853 | 2.83 | 0.26 | 1123.8148 | 1127.4471 | 1084.3632 | 0 |
| 1775509200 | 1106.4596 | 12.41 | 1.13 | 1104.1389 | 1121.1909 | 1078.3088 | 0 |
| 1775163600 | 1094.0486 | 72.95 | 7.14 | 1088.4992 | 1106.7619 | 1063.0726 | 0 |
| 1775077200 | 1021.0989 | -35.92 | -3.40 | 1008.083 | 1049.9561 | 1003.6434 | 0 |
| 1774990800 | 1057.0184 | -30.37 | -2.79 | 1082.8487 | 1092.7367 | 1037.7467 | 0 |
| 1774904400 | 1087.3893 | 25.33 | 2.38 | 1095.5621 | 1102.625 | 1072.7589 | 0 |
| 1774645200 | 1062.064 | 38.95 | 3.81 | 1037.4446 | 1066.5036 | 1029.6754 | 0 |
| 1774558800 | 1023.1172 | 34.81 | 3.52 | 1006.8725 | 1034.0143 | 1003.4419 | 0 |
| 1774472400 | 988.307 | -19.68 | -1.95 | 969.338 | 988.307 | 945.0213 | 0 |
| 1774386000 | 1007.9827 | 50.35 | 5.26 | 993.3523 | 1016.3573 | 975.0895 | 0 |
| 1774299600 | 957.634 | -121.89 | -11.29 | 1103.6351 | 1106.4602 | 927.2633 | 0 |
| 1774040400 | 1079.5206 | 33.4 | 3.19 | 1047.0311 | 1083.3548 | 1034.4187 | 0 |
| 1773954000 | 1046.1233 | 2.62 | 0.25 | 1089.0055 | 1130.3742 | 1034.3181 | 0 |
| 1773867600 | 1043.5003 | 40.96 | 4.09 | 988.5103 | 1059.9469 | 988.1067 | 0 |
| 1773781200 | 1002.5354 | 31.99 | 3.30 | 996.885 | 1008.2866 | 981.1447 | 0 |
| 1773694800 | 970.5503 | -17.05 | -1.73 | 1019.6882 | 1023.8251 | 962.6801 | 0 |
| 1773435600 | 987.6023 | 5.42 | 0.55 | 985.4834 | 1000.3156 | 952.0858 | 0 |
| 1773349200 | 982.1775 | 80.2 | 8.89 | 933.6663 | 984.0195 | 925.3375 | 0 |
| 1773262800 | 901.9795 | 32.98 | 3.80 | 862.9465 | 906.1396 | 853.1733 | 0 |
| 1773176400 | 868.9969 | -89.78 | -9.36 | 879.6431 | 911.5028 | 795.0864 | 0 |
| 1773090000 | 958.7737 | 60.98 | 6.79 | 1023.2989 | 1053.7212 | 930.8572 | 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。
