Hot Features
プレミアム
DJ Commodity Index Crude Oil (DJCICL)
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 |
|---|---|---|---|---|---|---|---|
| 1782334740 | 593.1761 | -24.43 | -3.96 | 609.604 | 609.941 | 586.8576 | 0 |
| 1782248340 | 617.6074 | -4.8 | -0.77 | 613.14239 | 624.0101 | 610.7835 | 0 |
| 1782161940 | 622.4094 | -16.93 | -2.65 | 635.3833 | 641.78599 | 617.1019 | 0 |
| 1781816340 | 639.3429 | -1.85 | -0.29 | 628.4751 | 640.60659 | 613.73209 | 0 |
| 1781729940 | 641.19629 | 7.16 | 1.13 | 629.4861 | 663.10029 | 627.3799 | 0 |
| 1781643540 | 634.0354 | -36.23 | -5.40 | 664.7852 | 664.7852 | 629.7388 | 0 |
| 1781557140 | 670.2612 | -31.59 | -4.50 | 663.8585 | 670.3454 | 660.9099 | 0 |
| 1781297940 | 701.8534 | -24.94 | -3.43 | 712.2157 | 721.0615 | 688.3741 | 0 |
| 1781211540 | 726.7902 | -19.58 | -2.62 | 746.4195 | 755.2654 | 716.428 | 0 |
| 1781125140 | 746.369 | 11.66 | 1.59 | 728.6605 | 760.4886 | 726.0657 | 0 |
| 1781038740 | 734.7094 | -27.48 | -3.61 | 749.0986 | 749.166 | 717.2704 | 0 |
| 1780952340 | 762.1904 | 3.44 | 0.45 | 787.8854 | 794.5409 | 754.9115 | 0 |
| 1780693140 | 758.7532 | -25.66 | -3.27 | 773.3783 | 782.9655 | 751.4575 | 0 |
| 1780606740 | 784.4145 | -24.52 | -3.03 | 800 | 805.8972 | 774.642 | 0 |
| 1780520340 | 808.9301 | 19.12 | 2.42 | 805.2233 | 816.9334 | 794.861 | 0 |
| 1780433940 | 789.8062 | 13.23 | 1.70 | 767.9865 | 791.4912 | 759.3934 | 0 |
| 1780347540 | 776.5796 | 40.94 | 5.57 | 760.8256 | 797.8096 | 752.5695 | 0 |
| 1780088340 | 735.6361 | -13.98 | -1.87 | 741.7018 | 749.9579 | 727.7169 | 0 |
| 1780001940 | 749.6209 | 2.7 | 0.36 | 767.2283 | 771.3564 | 736.0573 | 0 |
| 1779915540 | 746.925 | -44.06 | -5.57 | 769.0817 | 770.5981 | 740.6908 | 0 |
| 1779829140 | 790.9857 | -23.34 | -2.87 | 779.781 | 797.1356 | 771.2721 | 0 |
| 1779483540 | 814.3218 | 3.62 | 0.45 | 827.043 | 836.8997 | 799.0733 | 0 |
| 1779397140 | 810.6992 | -16.09 | -1.95 | 840.6908 | 864.1955 | 807.0767 | 0 |
| 1779310740 | 826.7902 | -53.33 | -6.06 | 868.2393 | 869.166 | 817.1862 | 0 |
| 1779224340 | 880.1179 | 1.43 | 0.16 | 872.3673 | 881.8871 | 864.5324 | 0 |
| 1779137940 | 878.6858 | 26.96 | 3.17 | 864.8694 | 886.2679 | 831.3395 | 0 |
| 1778878740 | 851.727 | 35.47 | 4.35 | 829.9916 | 852.738 | 828.8964 | 0 |
| 1778792340 | 816.2595 | 0.34 | 0.04 | 816.428 | 826.2848 | 801.5164 | 0 |
| 1778705940 | 815.9225 | -21.23 | -2.54 | 818.2814 | 834.7094 | 814.9115 | 0 |
| 1778619540 | 837.1525 | 27.57 | 3.40 | 821.904 | 839.8821 | 820.4886 | 0 |
| 1778533140 | 809.5872 | 18.38 | 2.32 | 815.2654 | 822.5948 | 793.4625 | 0 |
| 1778273940 | 791.2047 | -1.79 | -0.23 | 789.1491 | 797.2704 | 778.7532 | 0 |
| 1778187540 | 792.9907 | -9.12 | -1.14 | 773.4962 | 813.5973 | 752.0977 | 0 |
| 1778101140 | 802.1061 | -58.89 | -6.84 | 848.0202 | 848.7784 | 747.1778 | 0 |
| 1778014740 | 860.9941 | -33.87 | -3.78 | 876.4954 | 885.3412 | 851.5586 | 0 |
| 1777928340 | 894.861 | 36.14 | 4.21 | 864.2797 | 905.0548 | 855.5181 | 0 |
| 1777669140 | 858.7195 | -27.3 | -3.08 | 879.8652 | 894.3555 | 837.1525 | 0 |
| 1777582740 | 886.0152 | -15.16 | -1.68 | 912.5527 | 917.1019 | 871.2721 | 0 |
| 1777496340 | 901.1794 | 59.14 | 7.02 | 847.936 | 906.6554 | 847.599 | 0 |
| 1777409940 | 842.0388 | 35.55 | 4.41 | 843.3024 | 846.3353 | 834.2881 | 0 |
| 1777323600 | 806.4869 | 0 | 0.00 | 806.4869 | 806.4869 | 806.4869 | 0 |
| 1777064400 | 806.4869 | 0 | 0.00 | 806.4869 | 806.4869 | 806.4869 | 0 |
| 1776978000 | 806.4869 | 23.08 | 2.95 | 795.7035 | 828.6436 | 778.5173 | 0 |
| 1776891600 | 783.4035 | 29.15 | 3.86 | 750.2106 | 789.385 | 749.7051 | 0 |
| 1776805200 | 754.2544 | 18.53 | 2.52 | 698.3151 | 770.2612 | 698.3151 | 0 |
| 1776718800 | 735.7203 | 37.41 | 5.36 | 698.3151 | 744.7346 | 698.3151 | 0 |
| 1776459600 | 698.3151 | -69.67 | -9.07 | 738.7532 | 741.8703 | 665.8804 | 0 |
| 1776373200 | 767.9865 | 25.78 | 3.47 | 743.3024 | 773.0413 | 739.0901 | 0 |
| 1776286800 | 742.2072 | -1.1 | -0.15 | 743.3024 | 761.6681 | 737.9949 | 0 |
| 1776200400 | 743.3024 | -50.06 | -6.31 | 772.0303 | 780.6234 | 742.2072 | 0 |
| 1776114000 | 793.3614 | 16.06 | 2.07 | 815.08 | 825.1559 | 788.8458 | 0 |
| 1775854800 | 777.3041 | -20.08 | -2.52 | 795.8551 | 802.4263 | 777.1188 | 0 |
| 1775768400 | 797.3884 | 13.78 | 1.76 | 799.0901 | 831.7439 | 778.7869 | 0 |
| 1775682000 | 783.6057 | -166.86 | -17.56 | 796.3437 | 799.9663 | 760.337 | 0 |
| 1775595600 | 950.4634 | 5.48 | 0.58 | 968.5762 | 990.6487 | 937.9107 | 0 |
| 1775509200 | 944.9874 | 5.56 | 0.59 | 933.7826 | 962.679 | 917.8602 | 0 |
| 1775163600 | 939.4271 | 95.28 | 11.29 | 898.0623 | 958.8037 | 893.7658 | 0 |
| 1775077200 | 844.1449 | -7.58 | -0.89 | 819.5451 | 850.8003 | 813.2266 | 0 |
| 1774990800 | 851.727 | -15.92 | -1.84 | 869.166 | 884.7515 | 839.5956 | 0 |
| 1774904400 | 867.6495 | 29.82 | 3.56 | 857.6243 | 874.8104 | 838.4162 | 0 |
| 1774645200 | 837.8265 | 42.63 | 5.36 | 801.0952 | 842.7127 | 799.1575 | 0 |
| 1774558800 | 795.198 | 35.13 | 4.62 | 784.1618 | 803.9596 | 779.444 | 0 |
| 1774472400 | 760.0674 | -17.86 | -2.30 | 749.8736 | 766.2174 | 728.6436 | 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。
