Hot Features
プレミアム
DJ Commodity Index Crude Oil ER (DJCICLP)
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 |
|---|---|---|---|---|---|---|---|
| 1781643540 | 135.0201 | -7.71 | -5.40 | 141.5684 | 141.5684 | 134.1051 | 0 |
| 1781557140 | 142.7345 | -6.73 | -4.50 | 141.371 | 142.7524 | 140.7431 | 0 |
| 1781297940 | 149.4622 | -5.3 | -3.42 | 151.6688 | 153.5526 | 146.5917 | 0 |
| 1781211540 | 154.7612 | -3.62 | -2.29 | 159.0264 | 160.8891 | 152.5695 | 0 |
| 1781125140 | 158.3834 | 3.08 | 1.99 | 154.6009 | 161.3966 | 154.0204 | 0 |
| 1781038740 | 155.2992 | -5.21 | -3.25 | 158.3899 | 158.4112 | 151.57329 | 0 |
| 1780952340 | 160.5084 | 1.44 | 0.91 | 166.1074 | 167.53809 | 158.98589 | 0 |
| 1780693140 | 159.0669 | -4.46 | -2.73 | 162.26329 | 164.28299 | 157.5038 | 0 |
| 1780606740 | 163.5278 | -5.11 | -3.03 | 166.7769 | 168.0063 | 161.4905 | 0 |
| 1780520340 | 168.6386 | 3.99 | 2.42 | 167.8658 | 170.3071 | 165.7056 | 0 |
| 1780433940 | 164.6518 | 2.76 | 1.70 | 160.103 | 165.00309 | 158.3116 | 0 |
| 1780347540 | 161.89439 | 8.54 | 5.57 | 158.61009 | 166.3202 | 156.889 | 0 |
| 1780088340 | 153.3589 | -2.92 | -1.87 | 154.6234 | 156.3446 | 151.708 | 0 |
| 1780001940 | 156.2743 | 0.56 | 0.36 | 159.94489 | 160.8055 | 153.4467 | 0 |
| 1779915540 | 155.7123 | -9.19 | -5.57 | 160.3314 | 160.6475 | 154.4127 | 0 |
| 1779829140 | 164.89769 | -4.86 | -2.87 | 162.5618 | 166.1798 | 160.788 | 0 |
| 1779483540 | 169.7625 | 0.76 | 0.45 | 172.4145 | 174.4694 | 166.5837 | 0 |
| 1779397140 | 169.0073 | -3.35 | -1.95 | 175.2597 | 180.1598 | 168.2521 | 0 |
| 1779310740 | 172.3618 | -11.12 | -6.06 | 181.0027 | 181.1959 | 170.3597 | 0 |
| 1779224340 | 183.4791 | 0.3 | 0.16 | 181.8633 | 183.8479 | 180.2299 | 0 |
| 1779137940 | 183.1805 | 5.62 | 3.17 | 180.3002 | 184.7612 | 173.3102 | 0 |
| 1778878740 | 177.5604 | 7.39 | 4.35 | 173.0292 | 177.7711 | 172.8008 | 0 |
| 1778792340 | 170.1664 | 0.06 | 0.04 | 170.2015 | 172.2564 | 167.09289 | 0 |
| 1778705940 | 170.106 | -2.9 | -1.68 | 170.3985 | 174.1002 | 169.8866 | 0 |
| 1778619540 | 173.0086 | 6.92 | 4.17 | 169.8803 | 173.5755 | 169.5934 | 0 |
| 1778533140 | 166.088 | 4.89 | 3.03 | 167.4028 | 168.8103 | 162.79929 | 0 |
| 1778273940 | 161.1968 | 0.86 | 0.54 | 160.8698 | 162.4743 | 158.6861 | 0 |
| 1778187540 | 160.334 | -0.56 | -0.35 | 156.37979 | 164.5249 | 151.9016 | 0 |
| 1778101140 | 160.89169 | -11.81 | -6.84 | 170.1014 | 170.2535 | 149.87379 | 0 |
| 1778014740 | 172.7038 | -6.79 | -3.78 | 175.8131 | 177.5875 | 170.8111 | 0 |
| 1777928340 | 179.497 | 7.25 | 4.21 | 173.3628 | 181.5417 | 171.6054 | 0 |
| 1777669140 | 172.2475 | -5.48 | -3.08 | 176.4891 | 179.3956 | 167.9215 | 0 |
| 1777582740 | 177.7226 | -3.04 | -1.68 | 183.0457 | 183.9582 | 174.7654 | 0 |
| 1777496340 | 180.7644 | 11.86 | 7.02 | 170.0845 | 181.8628 | 170.0169 | 0 |
| 1777409940 | 168.9016 | 7.13 | 4.41 | 169.1551 | 169.7634 | 167.3469 | 0 |
| 1777323600 | 161.7704 | 0 | 0.00 | 161.7704 | 161.7704 | 161.7704 | 0 |
| 1777064400 | 161.7704 | 0 | 0.00 | 161.7704 | 161.7704 | 161.7704 | 0 |
| 1776978000 | 161.7704 | 4.63 | 2.95 | 159.6074 | 166.2148 | 156.1601 | 0 |
| 1776891600 | 157.1402 | 5.85 | 3.86 | 150.4822 | 158.34 | 150.3808 | 0 |
| 1776805200 | 151.29329 | 3.72 | 2.52 | 140.0726 | 154.50399 | 140.0726 | 0 |
| 1776718800 | 147.5756 | 7.5 | 5.36 | 140.0726 | 149.3838 | 140.0726 | 0 |
| 1776459600 | 140.0726 | -13.98 | -9.07 | 148.184 | 148.8092 | 133.5667 | 0 |
| 1776373200 | 154.0478 | 5.17 | 3.47 | 149.0994 | 155.0617 | 148.2516 | 0 |
| 1776286800 | 148.8768 | -0.22 | -0.15 | 149.0994 | 152.78039 | 148.0319 | 0 |
| 1776200400 | 149.0994 | -8.94 | -5.66 | 155.33529 | 157.26169 | 148.87119 | 0 |
| 1776114000 | 158.0403 | 5.16 | 3.38 | 163.0695 | 165.0773 | 157.1259 | 0 |
| 1775854800 | 152.8774 | -1.58 | -1.02 | 156.8722 | 158.2429 | 152.7991 | 0 |
| 1775768400 | 154.4582 | 5.14 | 3.44 | 154.4036 | 161.5905 | 150.632 | 0 |
| 1775682000 | 149.3201 | -29.19 | -16.35 | 152.2631 | 152.9119 | 145.33269 | 0 |
| 1775595600 | 178.5132 | 1.03 | 0.58 | 181.9151 | 186.0607 | 176.1556 | 0 |
| 1775509200 | 177.4847 | 1.04 | 0.59 | 175.3803 | 180.8075 | 172.3898 | 0 |
| 1775163600 | 176.4404 | 17.9 | 11.29 | 168.6714 | 180.0797 | 167.8644 | 0 |
| 1775077200 | 158.5448 | -1.42 | -0.89 | 153.9245 | 159.7948 | 152.7378 | 0 |
| 1774990800 | 159.96879 | -2.99 | -1.84 | 163.2442 | 166.1714 | 157.6903 | 0 |
| 1774904400 | 162.9593 | 5.6 | 3.56 | 161.0764 | 164.3043 | 157.46879 | 0 |
| 1774645200 | 157.358 | 8.01 | 5.36 | 150.4593 | 158.2758 | 150.0954 | 0 |
| 1774558800 | 149.3517 | 6.6 | 4.62 | 147.2789 | 150.9973 | 146.3928 | 0 |
| 1774472400 | 142.7535 | -3.35 | -2.30 | 140.839 | 143.9086 | 136.85159 | 0 |
| 1774386000 | 146.108 | 6.65 | 4.77 | 143.07 | 147.6903 | 141.0289 | 0 |
| 1774299600 | 139.4625 | -15.79 | -10.17 | 160.5701 | 160.8391 | 134.01939 | 0 |
| 1774040400 | 155.2537 | 3.86 | 2.55 | 149.3992 | 155.85489 | 147.6587 | 0 |
| 1773954000 | 151.3929 | 0.43 | 0.28 | 151.5037 | 158.78219 | 149.4467 | 0 |
| 1773867600 | 150.9657 | -0.03 | -0.02 | 147.1524 | 156.0449 | 147.0258 | 0 |
| 1773781200 | 150.9974 | 4.75 | 3.25 | 151.77269 | 153.48159 | 147.548 | 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。
