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 | 1833.8884 | 21.75 | 1.20 | 1897.6725 | 1907.5275 | 1823.6031 | 0 |
| 1780693140 | 1812.1371 | -42.03 | -2.27 | 1842.4854 | 1855.3251 | 1802.9937 | 0 |
| 1780606740 | 1854.1647 | -52.13 | -2.73 | 1881.203 | 1893.8468 | 1828.099 | 0 |
| 1780520340 | 1906.2973 | 36.76 | 1.97 | 1900.2678 | 1925.1639 | 1882.9572 | 0 |
| 1780433940 | 1869.542 | 14.77 | 0.80 | 1827.534 | 1872.2647 | 1806.1411 | 0 |
| 1780347540 | 1854.7679 | 76.96 | 4.33 | 1825.2095 | 1900.661 | 1802.0685 | 0 |
| 1780088340 | 1777.8089 | -30.34 | -1.68 | 1787.7235 | 1806.7751 | 1748.8428 | 0 |
| 1780001940 | 1808.1491 | 10.09 | 0.56 | 1841.0001 | 1848.3867 | 1768.4947 | 0 |
| 1779915540 | 1798.0547 | -76 | -4.06 | 1837.3163 | 1840.4261 | 1786.1985 | 0 |
| 1779829140 | 1874.0572 | -63.74 | -3.29 | 1868.81 | 1900.0993 | 1847.0435 | 0 |
| 1779483540 | 1937.8006 | -35.74 | -1.81 | 1974.3225 | 1995.109 | 1909.4378 | 0 |
| 1779397140 | 1973.5417 | 13.41 | 0.68 | 1992.3836 | 2044.6357 | 1921.0953 | 0 |
| 1779310740 | 1960.1365 | -120.02 | -5.77 | 2050.4513 | 2053.1705 | 1930.42 | 0 |
| 1779224340 | 2080.1529 | -5.81 | -0.28 | 2057.625 | 2081.5123 | 2042.8654 | 0 |
| 1779137940 | 2085.9635 | 52.85 | 2.60 | 2057.0297 | 2098.1972 | 1995.8609 | 0 |
| 1778878740 | 2033.1132 | 59.8 | 3.03 | 1994.2875 | 2039.5195 | 1991.3756 | 0 |
| 1778792340 | 1973.3172 | 3.13 | 0.16 | 1975.8406 | 1998.5514 | 1935.6601 | 0 |
| 1778705940 | 1970.1842 | -48.98 | -2.43 | 1989.0552 | 2020.3272 | 1969.7606 | 0 |
| 1778619540 | 2019.1648 | 71.86 | 3.69 | 1984.7662 | 2023.1015 | 1982.2818 | 0 |
| 1778533140 | 1947.3076 | 56.02 | 2.96 | 1956.5252 | 1973.5949 | 1921.2479 | 0 |
| 1778273940 | 1891.2872 | -3.42 | -0.18 | 1880.1456 | 1908.4889 | 1859.9703 | 0 |
| 1778187540 | 1894.7096 | 2.43 | 0.13 | 1836.9886 | 1913.2027 | 1795.7059 | 0 |
| 1778101140 | 1892.2772 | -156.69 | -7.65 | 2021.1547 | 2023.9563 | 1807.4796 | 0 |
| 1778014740 | 2048.9654 | -92.6 | -4.32 | 2117.8796 | 2130.3925 | 2047.8448 | 0 |
| 1777928340 | 2141.5691 | 115.83 | 5.72 | 2034.9396 | 2150.5327 | 2034.3794 | 0 |
| 1777669140 | 2025.7403 | -43.29 | -2.09 | 2065.1309 | 2096.3073 | 1985.9764 | 0 |
| 1777582740 | 2069.0305 | 1.7 | 0.08 | 2097.4038 | 2100.2037 | 2000.3373 | 0 |
| 1777496340 | 2067.3302 | 117.78 | 6.04 | 1964.86 | 2081.3287 | 1964.6734 | 0 |
| 1777409940 | 1949.5462 | 92.38 | 4.97 | 1951.9724 | 1957.7579 | 1930.6965 | 0 |
| 1777323600 | 1857.1629 | 0 | 0.00 | 1857.1629 | 1857.1629 | 1857.1629 | 0 |
| 1777064400 | 1857.1629 | 0 | 0.00 | 1857.1629 | 1857.1629 | 1857.1629 | 0 |
| 1776978000 | 1857.1629 | 60.43 | 3.36 | 1821.3477 | 1891.1128 | 1790.0094 | 0 |
| 1776891600 | 1796.7302 | 76.83 | 4.47 | 1730.5158 | 1804.191 | 1729.9562 | 0 |
| 1776805200 | 1719.8971 | 31.87 | 1.89 | 1622.4478 | 1766.3359 | 1622.4478 | 0 |
| 1776718800 | 1688.0222 | 65.57 | 4.04 | 1622.4478 | 1700.703 | 1622.4478 | 0 |
| 1776459600 | 1622.4478 | -112.99 | -6.51 | 1694.2214 | 1697.5771 | 1556.2668 | 0 |
| 1776373200 | 1735.4328 | 44.91 | 2.66 | 1690.3426 | 1749.4133 | 1685.1029 | 0 |
| 1776286800 | 1690.5247 | 0.18 | 0.01 | 1690.3426 | 1724.6338 | 1676.1728 | 0 |
| 1776200400 | 1690.3426 | -33.67 | -1.95 | 1731.3572 | 1751.44 | 1680.1166 | 0 |
| 1776114000 | 1724.0124 | 55.89 | 3.35 | 1783.0403 | 1809.4005 | 1722.6634 | 0 |
| 1775854800 | 1668.118 | -33.88 | -1.99 | 1718.2826 | 1729.0296 | 1664.8362 | 0 |
| 1775768400 | 1701.9982 | 16.41 | 0.97 | 1723.136 | 1751.1178 | 1665.1049 | 0 |
| 1775682000 | 1685.592 | -255.05 | -13.14 | 1675.0009 | 1693.3588 | 1595.9206 | 0 |
| 1775595600 | 1940.64 | 5.14 | 0.27 | 1966.0561 | 1972.4101 | 1897.0445 | 0 |
| 1775509200 | 1935.5018 | 22.48 | 1.18 | 1931.4427 | 1961.2683 | 1886.2632 | 0 |
| 1775163600 | 1913.0212 | 127.73 | 7.15 | 1903.3185 | 1935.2492 | 1858.8625 | 0 |
| 1775077200 | 1785.2951 | -62.61 | -3.39 | 1762.5402 | 1835.7438 | 1754.7789 | 0 |
| 1774990800 | 1847.9045 | -52.9 | -2.78 | 1893.0567 | 1910.3415 | 1814.2167 | 0 |
| 1774904400 | 1900.802 | 44.83 | 2.42 | 1915.087 | 1927.4321 | 1875.23 | 0 |
| 1774645200 | 1855.9711 | 68.23 | 3.82 | 1812.9526 | 1863.7285 | 1799.3771 | 0 |
| 1774558800 | 1787.7362 | 60.99 | 3.53 | 1759.3538 | 1806.7754 | 1753.36 | 0 |
| 1774472400 | 1726.7417 | -34.19 | -1.94 | 1693.603 | 1726.7417 | 1651.122 | 0 |
| 1774386000 | 1760.9361 | 88.12 | 5.27 | 1735.3794 | 1775.5651 | 1703.4777 | 0 |
| 1774299600 | 1672.8167 | -212.32 | -11.26 | 1927.8259 | 1932.7605 | 1619.7706 | 0 |
| 1774040400 | 1885.136 | 58.5 | 3.20 | 1828.406 | 1891.8309 | 1806.3835 | 0 |
| 1773954000 | 1826.636 | 4.76 | 0.26 | 1901.5051 | 1973.7317 | 1806.025 | 0 |
| 1773867600 | 1821.872 | 71.69 | 4.10 | 1725.8727 | 1850.5837 | 1725.1681 | 0 |
| 1773781200 | 1750.181 | 56 | 3.31 | 1740.3178 | 1760.2203 | 1712.8418 | 0 |
| 1773694800 | 1694.1777 | -29.24 | -1.70 | 1779.9433 | 1787.1638 | 1680.4412 | 0 |
| 1773435600 | 1723.4203 | 9.64 | 0.56 | 1719.7231 | 1745.6035 | 1661.4481 | 0 |
| 1773349200 | 1713.7819 | 140.08 | 8.90 | 1629.1434 | 1716.9956 | 1614.612 | 0 |
| 1773262800 | 1573.7002 | 57.69 | 3.81 | 1505.6051 | 1580.9577 | 1488.5552 | 0 |
| 1773176400 | 1516.0073 | -156.43 | -9.35 | 1534.5781 | 1590.1527 | 1387.0812 | 0 |
| 1773090000 | 1672.4416 | 106.83 | 6.82 | 1784.9858 | 1838.0481 | 1623.7499 | 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。
