Hot Features
プレミアム
DJ Commodity Index Brent Crude TR (DJCIBRT)
DOWI
登録してリアルタイムのチャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1058.0166 | 11.47 | 1.10 | 1052.3467 | 1060.9935 | 1034.486 | 0 |
| 1732226400 | 1046.5472 | 16.43 | 1.59 | 1037.618 | 1048.8149 | 1036.2005 | 0 |
| 1732140000 | 1030.1205 | -5.12 | -0.49 | 1037.9149 | 1043.0166 | 1026.0108 | 0 |
| 1732053600 | 1035.2365 | 1.12 | 0.11 | 1032.8277 | 1042.8883 | 1026.0261 | 0 |
| 1731967200 | 1034.1174 | 30.55 | 3.04 | 1007.1979 | 1036.8094 | 1000.3972 | 0 |
| 1731708000 | 1003.5669 | -19.7 | -1.93 | 1009.3737 | 1022.6868 | 1000.0262 | 0 |
| 1731621600 | 1023.2684 | 5.08 | 0.50 | 1018.5952 | 1032.1899 | 1014.4885 | 0 |
| 1731535200 | 1018.1869 | 1.51 | 0.15 | 1013.886 | 1024.6948 | 998.7764 | 0 |
| 1731448800 | 1016.6734 | 0.52 | 0.05 | 1016.6734 | 1027.417 | 1010.2272 | 0 |
| 1731362400 | 1016.1501 | -27.7 | -2.65 | 1044.6877 | 1045.6201 | 1010.2166 | 0 |
| 1731103200 | 1043.8459 | -21.85 | -2.05 | 1055.1639 | 1058.0428 | 1035.8019 | 0 |
| 1731016800 | 1065.7008 | 7.18 | 0.68 | 1056.256 | 1072.3262 | 1044.5556 | 0 |
| 1730930400 | 1058.5213 | -8.32 | -0.78 | 1045.1311 | 1071.0658 | 1033.9961 | 0 |
| 1730844000 | 1066.8461 | 8.16 | 0.77 | 1059.3767 | 1074.5974 | 1057.4037 | 0 |
| 1730757600 | 1058.6814 | 28.85 | 2.80 | 1052.9039 | 1062.4861 | 1046.7036 | 0 |
| 1730494800 | 1029.8286 | -10.86 | -1.04 | 1044.76 | 1055.7472 | 1028.8426 | 0 |
| 1730408400 | 1040.6857 | 22.8 | 2.24 | 1019.9816 | 1042.5166 | 1011.6718 | 0 |
| 1730322000 | 1017.8824 | 21.67 | 2.18 | 1001.124 | 1023.3747 | 1001.124 | 0 |
| 1730235600 | 996.2109 | -6.91 | -0.69 | 1003.1105 | 1015.5018 | 989.7336 | 0 |
| 1730149200 | 1003.1254 | -61.12 | -5.74 | 1021.8506 | 1023.5401 | 997.7754 | 0 |
| 1729890000 | 1064.2488 | 20.68 | 1.98 | 1045.2492 | 1065.7969 | 1039.1975 | 0 |
| 1729803600 | 1043.5697 | -6.06 | -0.58 | 1062.5669 | 1070.7286 | 1036.5337 | 0 |
| 1729717200 | 1049.6288 | -13.66 | -1.28 | 1058.493 | 1059.7593 | 1042.7344 | 0 |
| 1729630800 | 1063.284 | 22.64 | 2.18 | 1032.8961 | 1068.0673 | 1030.3638 | 0 |
| 1729544400 | 1040.6429 | 17.69 | 1.73 | 1028.8269 | 1044.0189 | 1026.7168 | 0 |
| 1729285200 | 1022.9541 | -16.74 | -1.61 | 1044.0462 | 1044.8898 | 1014.3767 | 0 |
| 1729198800 | 1039.6968 | 2.1 | 0.20 | 1035.9007 | 1043.3523 | 1024.3719 | 0 |
| 1729112400 | 1037.5974 | -6.19 | -0.59 | 1047.2973 | 1047.5784 | 1027.4758 | 0 |
| 1729026000 | 1043.7919 | -40.91 | -3.77 | 1043.3702 | 1046.0408 | 1027.0653 | 0 |
| 1728939600 | 1084.6969 | -18.02 | -1.63 | 1086.9455 | 1092.4266 | 1075.2806 | 0 |
| 1728680400 | 1102.7167 | -5.7 | -0.51 | 1095.4757 | 1109.6771 | 1092.7533 | 0 |
| 1728594000 | 1108.4128 | 37.66 | 3.52 | 1076.2969 | 1111.4954 | 1074.055 | 0 |
| 1728507600 | 1070.7502 | -9.85 | -0.91 | 1087.263 | 1089.0542 | 1050.3192 | 0 |
| 1728421200 | 1080.6016 | -50.96 | -4.50 | 1110.9614 | 1114.372 | 1066.9313 | 0 |
| 1728334800 | 1131.5582 | 43.12 | 3.96 | 1095.4119 | 1131.8373 | 1095.2724 | 0 |
| 1728075600 | 1088.442 | 3.62 | 0.33 | 1089.4185 | 1106.1596 | 1084.9543 | 0 |
| 1727989200 | 1084.8174 | 49.37 | 4.77 | 1043.6674 | 1086.0728 | 1036.8323 | 0 |
| 1727902800 | 1035.4468 | 6.27 | 0.61 | 1049.1153 | 1061.8074 | 1026.6599 | 0 |
| 1727816400 | 1029.1802 | 27.18 | 2.71 | 992.0846 | 1052.051 | 975.3497 | 0 |
| 1727730000 | 1001.9995 | 2.89 | 0.29 | 1006.7404 | 1011.3419 | 990.5654 | 0 |
| 1727470800 | 999.1093 | 10.02 | 1.01 | 989.4916 | 1002.0364 | 982.2435 | 0 |
| 1727384400 | 989.0874 | -28.02 | -2.76 | 989.9236 | 1002.8849 | 980.7253 | 0 |
| 1727298000 | 1017.1104 | -20.91 | -2.01 | 1032.0209 | 1039.1278 | 1010.7003 | 0 |
| 1727211600 | 1038.021 | 18.1 | 1.78 | 1032.8657 | 1046.799 | 1030.7757 | 0 |
| 1727125200 | 1019.9174 | -8.09 | -0.79 | 1026.1865 | 1037.0531 | 1008.9116 | 0 |
| 1726866000 | 1028.0056 | -0.7 | -0.07 | 1027.3094 | 1032.6012 | 1019.6501 | 0 |
| 1726779600 | 1028.7045 | 18.37 | 1.82 | 1024.6666 | 1035.388 | 1017.983 | 0 |
| 1726693200 | 1010.3299 | -7.94 | -0.78 | 1010.6084 | 1021.05 | 997.6607 | 0 |
| 1726606800 | 1018.2695 | 14.05 | 1.40 | 1006.8548 | 1023.9769 | 997.2497 | 0 |
| 1726520400 | 1004.2154 | 12.16 | 1.23 | 994.6117 | 1012.2882 | 989.4618 | 0 |
| 1726261200 | 992.0556 | -2.5 | -0.25 | 998.1953 | 1009.8914 | 986.8326 | 0 |
| 1726174800 | 994.5575 | 18.91 | 1.94 | 991.8948 | 1005.4023 | 980.6062 | 0 |
| 1726088400 | 975.6465 | 15.59 | 1.62 | 971.7965 | 981.74 | 953.7098 | 0 |
| 1726002000 | 960.0557 | -32.34 | -3.26 | 988.4123 | 992.5621 | 949.377 | 0 |
| 1725915600 | 992.3986 | 7.59 | 0.77 | 996.5422 | 997.5091 | 975.9622 | 0 |
| 1725656400 | 984.8058 | -21.12 | -2.10 | 1008.8288 | 1015.1797 | 975.4175 | 0 |
| 1725570000 | 1005.9281 | 2.9 | 0.29 | 1009.6553 | 1024.15 | 999.302 | 0 |
| 1725483600 | 1003.0278 | -13.8 | -1.36 | 1005.2361 | 1032.565 | 1002.6137 | 0 |
| 1725397200 | 1016.8266 | -43.16 | -4.07 | 1068.1643 | 1068.3023 | 1014.8946 | 0 |
| 1725051600 | 1059.9838 | -27.99 | -2.57 | 1095.569 | 1096.8103 | 1058.1907 | 0 |
| 1724965200 | 1087.969 | 16.84 | 1.57 | 1072.5233 | 1097.2089 | 1062.1802 | 0 |
| 1724878800 | 1071.133 | -14.05 | -1.29 | 1083.5429 | 1084.5082 | 1063.9628 | 0 |
| 1724792400 | 1085.184 | -22.87 | -2.06 | 1106.0021 | 1107.7945 | 1083.2538 | 0 |
| 1724706000 | 1108.0534 | 29.96 | 2.78 | 1086.1353 | 1110.1212 | 1085.7217 | 0 |
| 1724446800 | 1078.0961 | 25.64 | 2.44 | 1055.636 | 1079.8874 | 1055.2227 | 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
