Hot Features
プレミアム
DJ Commodity Index Crude Oil TR (DJCICLT)
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 |
|---|---|---|---|---|---|---|---|
| 1781038740 | 273.4314 | -9.14 | -3.24 | 278.87259 | 278.9101 | 266.872 | 0 |
| 1780952340 | 282.5736 | 2.62 | 0.94 | 292.4295 | 294.923 | 279.8935 | 0 |
| 1780693140 | 279.9509 | -7.82 | -2.72 | 285.5759 | 289.1302 | 277.2002 | 0 |
| 1780606740 | 287.7721 | -8.96 | -3.02 | 293.4892 | 295.6524 | 284.1873 | 0 |
| 1780520340 | 296.7349 | 7.04 | 2.43 | 295.3753 | 299.6705 | 291.57459 | 0 |
| 1780433940 | 289.69119 | 4.88 | 1.71 | 281.6888 | 290.30919 | 278.5373 | 0 |
| 1780347540 | 284.8115 | 15.1 | 5.60 | 279.03429 | 292.5969 | 276.0066 | 0 |
| 1780088340 | 269.7157 | -5.1 | -1.86 | 271.93939 | 274.9662 | 266.8125 | 0 |
| 1780001940 | 274.815 | 1.02 | 0.37 | 281.2694 | 282.7826 | 269.843 | 0 |
| 1779915540 | 273.7993 | -16.12 | -5.56 | 281.92039 | 282.4762 | 271.5143 | 0 |
| 1779829140 | 289.9198 | -8.43 | -2.83 | 285.8133 | 292.1737 | 282.6949 | 0 |
| 1779483540 | 298.3523 | 1.36 | 0.46 | 303.0127 | 306.6236 | 292.7661 | 0 |
| 1779397140 | 296.9954 | -5.86 | -1.94 | 307.9815 | 316.5914 | 295.6684 | 0 |
| 1779310740 | 302.8593 | -19.5 | -6.05 | 318.0407 | 318.3801 | 299.3416 | 0 |
| 1779224340 | 322.3591 | 0.56 | 0.17 | 319.5206 | 323.00709 | 316.6512 | 0 |
| 1779137940 | 321.8022 | 9.97 | 3.20 | 316.7428 | 324.5788 | 304.46429 | 0 |
| 1778878740 | 311.8358 | 13.01 | 4.36 | 303.87869 | 312.2059 | 303.4778 | 0 |
| 1778792340 | 298.8215 | 0.14 | 0.05 | 298.8832 | 302.4912 | 293.4248 | 0 |
| 1778705940 | 298.6853 | -5.07 | -1.67 | 299.1988 | 305.69779 | 298.3001 | 0 |
| 1778619540 | 303.7508 | 12.18 | 4.18 | 298.259 | 304.7461 | 297.75529 | 0 |
| 1778533140 | 291.57209 | 8.67 | 3.07 | 293.88 | 296.3507 | 285.7992 | 0 |
| 1778273940 | 282.9008 | 1.54 | 0.55 | 282.3269 | 285.1425 | 278.495 | 0 |
| 1778187540 | 281.3584 | -0.95 | -0.34 | 274.42 | 288.7119 | 266.5625 | 0 |
| 1778101140 | 282.3084 | -20.69 | -6.83 | 298.4665 | 298.7334 | 262.978 | 0 |
| 1778014740 | 303.0018 | -11.89 | -3.77 | 308.45639 | 311.5691 | 299.6816 | 0 |
| 1777928340 | 314.8873 | 12.81 | 4.24 | 304.1272 | 318.4739 | 301.0445 | 0 |
| 1777669140 | 302.08 | -9.57 | -3.07 | 309.5179 | 314.6148 | 294.494 | 0 |
| 1777582740 | 311.6499 | -5.3 | -1.67 | 320.9833 | 322.5834 | 306.4647 | 0 |
| 1777496340 | 316.9516 | 20.83 | 7.03 | 298.2272 | 318.8774 | 298.1087 | 0 |
| 1777409940 | 296.1236 | 12.64 | 4.46 | 296.568 | 297.6344 | 293.39819 | 0 |
| 1777323600 | 283.47949 | 0 | 0.00 | 283.47949 | 283.47949 | 283.47949 | 0 |
| 1777064400 | 283.47949 | 0 | 0.00 | 283.47949 | 283.47949 | 283.47949 | 0 |
| 1776978000 | 283.47949 | 8.14 | 2.96 | 279.68939 | 291.2668 | 273.64909 | 0 |
| 1776891600 | 275.3387 | 10.27 | 3.87 | 263.6737 | 277.4408 | 263.4961 | 0 |
| 1776805200 | 265.0682 | 6.54 | 2.53 | 245.3122 | 270.6929 | 245.3122 | 0 |
| 1776718800 | 258.52929 | 13.22 | 5.39 | 245.3122 | 261.6966 | 245.3122 | 0 |
| 1776459600 | 245.3122 | -24.45 | -9.06 | 259.5162 | 260.6111 | 233.9194 | 0 |
| 1776373200 | 269.7572 | 9.08 | 3.48 | 261.0401 | 271.5326 | 259.6083 | 0 |
| 1776286800 | 260.6768 | -0.36 | -0.14 | 261.0401 | 267.5111 | 259.1975 | 0 |
| 1776200400 | 261.0401 | -15.62 | -5.65 | 271.9565 | 275.32889 | 260.6406 | 0 |
| 1776114000 | 276.664 | 9.12 | 3.41 | 285.4673 | 288.9817 | 275.0634 | 0 |
| 1775854800 | 267.54539 | -2.74 | -1.01 | 274.5358 | 276.90589 | 267.40839 | 0 |
| 1775768400 | 270.2841 | 9.02 | 3.45 | 270.1886 | 282.7636 | 263.5895 | 0 |
| 1775682000 | 261.2674 | -51.04 | -16.34 | 266.41629 | 267.5513 | 254.2915 | 0 |
| 1775595600 | 312.30919 | 1.83 | 0.59 | 318.26029 | 325.5122 | 308.185 | 0 |
| 1775509200 | 310.4785 | 1.95 | 0.63 | 306.7976 | 316.2906 | 301.5667 | 0 |
| 1775163600 | 308.5272 | 31.32 | 11.30 | 294.9434 | 314.8903 | 293.5325 | 0 |
| 1775077200 | 277.2094 | -2.46 | -0.88 | 269.13189 | 279.39479 | 267.0572 | 0 |
| 1774990800 | 279.6708 | -5.2 | -1.83 | 285.3964 | 290.5135 | 275.6877 | 0 |
| 1774904400 | 284.8697 | 9.87 | 3.59 | 281.5785 | 287.2206 | 275.2727 | 0 |
| 1774645200 | 274.9953 | 14.02 | 5.37 | 262.9404 | 276.599 | 262.3045 | 0 |
| 1774558800 | 260.9785 | 11.55 | 4.63 | 257.3568 | 263.8537 | 255.8086 | 0 |
| 1774472400 | 249.4247 | -5.83 | -2.29 | 246.0798 | 251.4426 | 239.1137 | 0 |
| 1774386000 | 255.2592 | 11.63 | 4.78 | 249.9521 | 258.02319 | 246.3865 | 0 |
| 1774299600 | 243.6254 | -27.5 | -10.14 | 280.494 | 280.9638 | 233.9246 | 0 |
| 1774040400 | 271.1257 | 6.77 | 2.56 | 260.9029 | 272.1757 | 257.8637 | 0 |
| 1773954000 | 264.3576 | 0.77 | 0.29 | 264.5509 | 277.2592 | 260.9595 | 0 |
| 1773867600 | 263.5851 | -0.03 | -0.01 | 256.9278 | 272.45229 | 256.7068 | 0 |
| 1773781200 | 263.6138 | 8.31 | 3.26 | 264.9672 | 267.9503 | 257.5924 | 0 |
| 1773694800 | 255.3017 | -11.44 | -4.29 | 272.72879 | 274.1649 | 253.8656 | 0 |
| 1773435600 | 266.738 | 6.02 | 2.31 | 263.8942 | 268.6155 | 251.9391 | 0 |
| 1773349200 | 260.7204 | 23.36 | 9.84 | 247.5272 | 263.13209 | 245.1045 | 0 |
| 1773262800 | 237.3614 | 9.39 | 4.12 | 229.4987 | 241.3093 | 224.6448 | 0 |
| 1773176400 | 227.9732 | -27.89 | -10.90 | 234.3703 | 245.758 | 209.0446 | 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
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。
