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 |
|---|---|---|---|---|---|---|---|
| 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 | 852.0151 | 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 | 917.5583 | 928.3069 | 886.434 | 0 |
| 1779397140 | 899.5193 | -17.57 | -1.92 | 932.7933 | 959.0573 | 895.3133 | 0 |
| 1779310740 | 917.0909 | -59.35 | -6.08 | 963.2633 | 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 | 920.736 | 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 | 917.1126 | 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 | 967.9657 | 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 | 795.7657 | 837.3189 | 795.1401 | 0 |
| 1776805200 | 800.055 | 19.39 | 2.48 | 776.5529 | 816.9444 | 767.3486 | 0 |
| 1776718800 | 780.6635 | 40.12 | 5.42 | 780.2167 | 789.9571 | 764.3997 | 0 |
| 1776459600 | 740.5401 | -74.26 | -9.11 | 804.1656 | 806.7571 | 706.404 | 0 |
| 1776373200 | 814.7997 | 27.34 | 3.47 | 790.4933 | 819.9827 | 788.9742 | 0 |
| 1776286800 | 787.4551 | -0.98 | -0.12 | 792.37 | 808.0083 | 783.97 | 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 |
| 1775509200 | 891.5691 | 5.62 | 0.63 | 882.45 | 903.3605 | 866.6836 | 0 |
| 1775163600 | 885.951 | 85.26 | 10.65 | 852.3176 | 901.6032 | 846.5193 | 0 |
| 1775077200 | 800.6954 | -7.67 | -0.95 | 777.7545 | 807.25 | 771.7594 | 0 |
| 1774990800 | 808.369 | -14.55 | -1.77 | 824.7554 | 839.4632 | 797.4181 | 0 |
| 1774904400 | 822.9169 | 28.06 | 3.53 | 813.7246 | 829.9511 | 795.4997 | 0 |
| 1774645200 | 794.8602 | 40.13 | 5.32 | 760.0091 | 799.4963 | 758.1706 | 0 |
| 1774558800 | 754.7335 | 33.49 | 4.64 | 744.0224 | 762.7269 | 738.9866 | 0 |
| 1774472400 | 721.2413 | -16.79 | -2.27 | 711.8091 | 726.9965 | 691.2662 | 0 |
| 1774386000 | 738.0273 | 33.73 | 4.79 | 722.6801 | 745.8608 | 712.5285 | 0 |
| 1774299600 | 704.2954 | -80.01 | -10.20 | 811.0867 | 812.6854 | 676.7982 | 0 |
| 1774040400 | 784.3089 | 19.42 | 2.54 | 754.7335 | 787.3464 | 746.1806 | 0 |
| 1773954000 | 764.8851 | 2.16 | 0.28 | 765.5245 | 802.294 | 754.5736 | 0 |
| 1773867600 | 762.7268 | -0.48 | -0.06 | 743.4628 | 788.3855 | 742.6635 | 0 |
| 1773781200 | 763.2065 | 23.98 | 3.24 | 766.4038 | 775.2764 | 745.1415 | 0 |
| 1773694800 | 739.2263 | -33.41 | -4.32 | 789.2648 | 793.5812 | 734.3504 | 0 |
| 1773435600 | 772.6386 | 17.83 | 2.36 | 763.9258 | 777.5945 | 729.3146 | 0 |
| 1773349200 | 754.8134 | 67.86 | 9.88 | 715.4861 | 760.7285 | 709.4111 | 0 |
| 1773262800 | 686.9497 | 27.42 | 4.16 | 663.4492 | 697.1013 | 652.7381 | 0 |
| 1773176400 | 659.5325 | -72.1 | -9.85 | 673.2012 | 703.8158 | 605.897 | 0 |
| 1773090000 | 731.6327 | 31.18 | 4.45 | 781.831 | 807.2499 | 706.4536 | 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。
