Hot Features
プレミアム
DJ Commodity Index Crude Oil Enhanced ER (DJCIECLP)
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 |
|---|---|---|---|---|---|---|---|
| 1783371540 | 662.45669 | -1.06 | -0.16 | 661.4323 | 667.888 | 655.45989 | 0 |
| 1783025940 | 663.5198 | -0.29 | -0.04 | 653.0838 | 664.7567 | 648.0397 | 0 |
| 1782939540 | 663.8094 | -7.92 | -1.18 | 671.7314 | 672.5043 | 657.2399 | 0 |
| 1782853140 | 671.7314 | -12.37 | -1.81 | 679.0738 | 691.2467 | 668.83309 | 0 |
| 1782766740 | 684.0975 | 15.46 | 2.31 | 675.1128 | 687.1891 | 671.2484 | 0 |
| 1782507540 | 668.6399 | -26.76 | -3.85 | 678.6874 | 681.006 | 662.3602 | 0 |
| 1782421140 | 695.401 | 15.36 | 2.26 | 675.6925 | 695.6908 | 665.74159 | 0 |
| 1782334740 | 680.04 | -27.92 | -3.94 | 698.9756 | 699.4587 | 672.8908 | 0 |
| 1782248340 | 707.9604 | -5.89 | -0.83 | 703.1299 | 715.496 | 700.3282 | 0 |
| 1782161940 | 713.8537 | -19.23 | -2.62 | 728.6351 | 735.8808 | 707.6706 | 0 |
| 1781816340 | 733.0792 | -2.13 | -0.29 | 720.713 | 734.2385 | 703.9028 | 0 |
| 1781729940 | 735.2046 | 8.12 | 1.12 | 721.8723 | 763.4148 | 719.8435 | 0 |
| 1781643540 | 727.0893 | -41.45 | -5.39 | 762.3521 | 762.3521 | 722.0655 | 0 |
| 1781557140 | 768.5351 | -36.23 | -4.50 | 761.3859 | 768.5351 | 757.9079 | 0 |
| 1781297940 | 804.7639 | -28.69 | -3.44 | 816.7436 | 826.7911 | 789.4029 | 0 |
| 1781211540 | 833.4572 | -19.32 | -2.27 | 856.064 | 866.3047 | 821.3809 | 0 |
| 1781125140 | 852.7792 | 16.62 | 1.99 | 832.3945 | 868.8166 | 829.6894 | 0 |
| 1781038740 | 836.1623 | -26.37 | -3.06 | 852.1996 | 852.1996 | 817.0335 | 0 |
| 1780952340 | 862.5369 | 12.02 | 1.41 | 888.6217 | 894.4183 | 854.1318 | 0 |
| 1780693140 | 850.5161 | -20.55 | -2.36 | 864.7704 | 875.1634 | 843.0815 | 0 |
| 1780606740 | 871.0665 | -26.22 | -2.92 | 887.9547 | 894.2329 | 860.9146 | 0 |
| 1780520340 | 897.2856 | 21.6 | 2.47 | 892.6998 | 905.2443 | 882.5999 | 0 |
| 1780433940 | 875.6848 | 14.02 | 1.63 | 851.9962 | 877.4722 | 842.9084 | 0 |
| 1780347540 | 861.6655 | 45.24 | 5.54 | 844.0938 | 885.1255 | 834.6538 | 0 |
| 1780088340 | 816.4278 | -15.14 | -1.82 | 822.6901 | 831.8498 | 807.1747 | 0 |
| 1780001940 | 831.5693 | 2.8 | 0.34 | 851.1972 | 855.8705 | 816.4278 | 0 |
| 1779915540 | 828.7653 | -48.98 | -5.58 | 853.2535 | 854.8424 | 821.1945 | 0 |
| 1779829140 | 877.7417 | -26.64 | -2.95 | 865.1237 | 884.7516 | 855.4967 | 0 |
| 1779483540 | 904.3795 | 4.86 | 0.54 | 917.4648 | 928.3069 | 886.434 | 0 |
| 1779397140 | 899.5193 | -17.57 | -1.92 | 932.6998 | 959.0573 | 895.3133 | 0 |
| 1779310740 | 917.0909 | -59.35 | -6.08 | 962.9829 | 964.1045 | 906.6227 | 0 |
| 1779224340 | 976.442 | 1.4 | 0.14 | 967.8431 | 978.4048 | 959.0573 | 0 |
| 1779137940 | 975.04 | 30.19 | 3.20 | 959.5246 | 982.9846 | 922.5119 | 0 |
| 1778878740 | 944.8503 | 39.26 | 4.33 | 920.8295 | 946.1589 | 919.7079 | 0 |
| 1778792340 | 905.5945 | 0.28 | 0.03 | 905.7815 | 916.9974 | 889.1445 | 0 |
| 1778705940 | 905.3142 | -16.54 | -1.79 | 907.8378 | 925.9702 | 904.1926 | 0 |
| 1778619540 | 921.8577 | 36.08 | 4.07 | 905.1272 | 925.0355 | 903.4448 | 0 |
| 1778533140 | 885.7797 | 27.95 | 3.26 | 890.3596 | 899.7062 | 867.8342 | 0 |
| 1778273940 | 857.8333 | 6.01 | 0.71 | 853.8143 | 863.4413 | 843.6264 | 0 |
| 1778187540 | 851.8276 | -2.14 | -0.25 | 830.2088 | 873.5761 | 810.6666 | 0 |
| 1778101140 | 853.9693 | -62.25 | -6.79 | 903.2466 | 904.4969 | 801.7316 | 0 |
| 1778014740 | 916.2165 | -34.44 | -3.62 | 933.0643 | 942.4728 | 908.832 | 0 |
| 1777928340 | 950.6569 | 40.51 | 4.45 | 916.8055 | 959.454 | 909.0923 | 0 |
| 1777669140 | 910.1486 | -29.94 | -3.18 | 934.3657 | 948.7529 | 887.8976 | 0 |
| 1777582740 | 940.0848 | -16.17 | -1.69 | 968.055 | 972.7019 | 923.9997 | 0 |
| 1777496340 | 956.2593 | 63.09 | 7.06 | 899.4252 | 961.7997 | 899.1572 | 0 |
| 1777409940 | 893.1699 | 37.8 | 4.42 | 894.5103 | 897.638 | 885.3061 | 0 |
| 1777323600 | 855.3699 | 0 | 0.00 | 855.3699 | 855.3699 | 855.3699 | 0 |
| 1777064400 | 855.3699 | 0 | 0.00 | 855.3699 | 855.3699 | 855.3699 | 0 |
| 1776978000 | 855.3699 | 24.49 | 2.95 | 843.8423 | 879.2295 | 825.9699 | 0 |
| 1776891600 | 830.8848 | 30.83 | 3.85 | 795.9444 | 837.3189 | 795.1401 | 0 |
| 1776805200 | 800.055 | 19.39 | 2.48 | 740.5401 | 816.9444 | 740.5401 | 0 |
| 1776718800 | 780.6635 | 40.12 | 5.42 | 740.5401 | 789.9571 | 740.5401 | 0 |
| 1776459600 | 740.5401 | -74.26 | -9.11 | 783.5231 | 786.8295 | 706.404 | 0 |
| 1776373200 | 814.7997 | 27.34 | 3.47 | 788.4381 | 819.9827 | 783.9699 | 0 |
| 1776286800 | 787.4551 | -0.98 | -0.12 | 788.4381 | 808.0083 | 782.8083 | 0 |
| 1776200400 | 788.4381 | -42.18 | -5.08 | 818.9998 | 827.9359 | 786.8296 | 0 |
| 1776114000 | 830.6168 | 31.19 | 3.90 | 849.4721 | 860.3742 | 825.97 | 0 |
| 1775854800 | 799.4296 | -4.02 | -0.50 | 814.4424 | 820.2509 | 796.4807 | 0 |
| 1775768400 | 803.4509 | 19.88 | 2.54 | 811.3148 | 829.8126 | 788.2594 | 0 |
| 1775682000 | 783.5678 | -113.66 | -12.67 | 787.0537 | 794.3422 | 752.354 | 0 |
| 1775595600 | 897.2299 | 5.66 | 0.63 | 908.4455 | 923.5368 | 881.3497 | 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。
