Hot Features
プレミアム
DJ Commodity Index Energy (DJCIEN)
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 |
|---|---|---|---|---|---|---|---|
| 1783025940 | 135.3274 | 0.01 | 0.01 | 134.1893 | 135.60069 | 133.059 | 0 |
| 1782939540 | 135.3146 | -2.14 | -1.56 | 137.3777 | 137.4889 | 134.95339 | 0 |
| 1782853140 | 137.4544 | 0 | 0.00 | 136.9248 | 139.9366 | 136.7554 | 0 |
| 1782766740 | 137.454 | 2.18 | 1.61 | 136.6913 | 138.2552 | 135.84299 | 0 |
| 1782507540 | 135.2755 | -4.7 | -3.36 | 137.4541 | 137.7836 | 134.5146 | 0 |
| 1782421140 | 139.97739 | 3.73 | 2.74 | 136.225 | 140.16919 | 134.8514 | 0 |
| 1782334740 | 136.2501 | -4.08 | -2.90 | 138.9746 | 139.0403 | 135.3731 | 0 |
| 1782248340 | 140.3261 | -1.18 | -0.83 | 139.5257 | 141.3206 | 138.8607 | 0 |
| 1782161940 | 141.50649 | -2.02 | -1.41 | 143.7114 | 145.226 | 140.53389 | 0 |
| 1781816340 | 143.52539 | -0.17 | -0.12 | 141.4316 | 143.9994 | 138.8903 | 0 |
| 1781729940 | 143.6938 | -2.08 | -1.43 | 142.2297 | 147.98939 | 141.8377 | 0 |
| 1781643540 | 145.77189 | -2.98 | -2.00 | 147.6198 | 147.6198 | 142.0041 | 0 |
| 1781557140 | 148.7528 | -5.63 | -3.65 | 147.5753 | 148.9502 | 147.10329 | 0 |
| 1781297940 | 154.3829 | -5.32 | -3.33 | 156.4717 | 158.0581 | 152.0085 | 0 |
| 1781211540 | 159.7049 | -4.36 | -2.66 | 163.6664 | 164.8752 | 158.18539 | 0 |
| 1781125140 | 164.0663 | 2.9 | 1.80 | 160.1275 | 165.9212 | 159.7075 | 0 |
| 1781038740 | 161.162 | -4.61 | -2.78 | 164.03049 | 164.05359 | 158.4429 | 0 |
| 1780952340 | 165.7765 | 0.76 | 0.46 | 171.1237 | 171.8727 | 164.7442 | 0 |
| 1780693140 | 165.0152 | -5.06 | -2.97 | 168.3142 | 169.5247 | 164.4926 | 0 |
| 1780606740 | 170.0737 | -4.26 | -2.44 | 172.7766 | 173.768 | 168.3196 | 0 |
| 1780520340 | 174.3337 | 4.07 | 2.39 | 173.5823 | 176.2117 | 172.038 | 0 |
| 1780433940 | 170.2631 | 1.3 | 0.77 | 166.7678 | 170.6976 | 165.1899 | 0 |
| 1780347540 | 168.9597 | 6.63 | 4.08 | 167.2124 | 172.766 | 164.6628 | 0 |
| 1780088340 | 162.3302 | -2.81 | -1.70 | 163.618 | 165.2733 | 160.9592 | 0 |
| 1780001940 | 165.1361 | 1.58 | 0.96 | 166.6824 | 167.42259 | 161.2748 | 0 |
| 1779915540 | 163.56039 | -6.23 | -3.67 | 165.787 | 166.4741 | 161.4502 | 0 |
| 1779829140 | 169.7871 | -5.9 | -3.36 | 169.5003 | 172.1403 | 167.882 | 0 |
| 1779483540 | 175.685 | -1.12 | -0.63 | 178.0809 | 179.7731 | 172.9731 | 0 |
| 1779397140 | 176.8018 | -1.71 | -0.96 | 180.7437 | 184.7986 | 175.0288 | 0 |
| 1779310740 | 178.5137 | -9.86 | -5.23 | 186.5273 | 186.6695 | 176.5085 | 0 |
| 1779224340 | 188.3733 | 1.51 | 0.81 | 186.7567 | 189.0386 | 185.4739 | 0 |
| 1779137940 | 186.8587 | 3.37 | 1.84 | 185.9777 | 189.5419 | 180.8349 | 0 |
| 1778878740 | 183.4878 | 5.96 | 3.36 | 179.6397 | 183.9847 | 179.4242 | 0 |
| 1778792340 | 177.5287 | -1.56 | -0.87 | 177.8587 | 179.8002 | 174.4684 | 0 |
| 1778705940 | 179.0924 | -3.22 | -1.77 | 178.9858 | 181.6388 | 177.6231 | 0 |
| 1778619540 | 182.3165 | 4.79 | 2.70 | 179.7534 | 182.7389 | 179.54 | 0 |
| 1778533140 | 177.5241 | 3.82 | 2.20 | 177.9384 | 179.4841 | 174.6868 | 0 |
| 1778273940 | 173.7006 | 0.24 | 0.14 | 172.7539 | 174.8347 | 170.9294 | 0 |
| 1778187540 | 173.4655 | -0.97 | -0.55 | 168.9042 | 175.5833 | 165.20849 | 0 |
| 1778101140 | 174.4333 | -15.36 | -8.09 | 184.7154 | 184.9612 | 165.3568 | 0 |
| 1778014740 | 189.7892 | -2.62 | -1.36 | 190.9244 | 192.2923 | 186.0416 | 0 |
| 1777928340 | 192.4123 | 7.04 | 3.80 | 186.4048 | 194.1119 | 185.9145 | 0 |
| 1777669140 | 185.3691 | -3.7 | -1.96 | 189.19 | 191.9791 | 181.7975 | 0 |
| 1777582740 | 189.0674 | -0.68 | -0.36 | 192.3452 | 192.6335 | 184.8375 | 0 |
| 1777496340 | 189.7432 | 11.68 | 6.56 | 181.3325 | 190.7308 | 181.3213 | 0 |
| 1777409940 | 178.0623 | 4.14 | 2.38 | 180.4166 | 180.8727 | 178.0122 | 0 |
| 1777323600 | 173.9258 | 0 | 0.00 | 173.9258 | 173.9258 | 173.9258 | 0 |
| 1777064400 | 173.9258 | 0 | 0.00 | 173.9258 | 173.9258 | 173.9258 | 0 |
| 1776978000 | 173.9258 | 4.14 | 2.44 | 171.6695 | 176.5809 | 168.4219 | 0 |
| 1776891600 | 169.7818 | 7.99 | 4.94 | 163.8399 | 170.8103 | 163.8038 | 0 |
| 1776805200 | 161.7964 | 4.56 | 2.90 | 158.9669 | 166.4197 | 157.519 | 0 |
| 1776718800 | 157.2358 | 4.01 | 2.62 | 159.6579 | 161.0704 | 156.5351 | 0 |
| 1776459600 | 153.22139 | -11.5 | -6.98 | 164.0295 | 164.4307 | 147.318 | 0 |
| 1776373200 | 164.72389 | 4.42 | 2.76 | 161.0966 | 165.7014 | 160.97219 | 0 |
| 1776286800 | 160.3042 | 0.21 | 0.13 | 160.4881 | 163.1981 | 159.1334 | 0 |
| 1776200400 | 160.0893 | -7.01 | -4.20 | 164.4373 | 166.077 | 159.5905 | 0 |
| 1776114000 | 167.1011 | 3.16 | 1.93 | 171.997 | 174.0578 | 165.9512 | 0 |
| 1775854800 | 163.9378 | -4.71 | -2.79 | 168.5581 | 169.333 | 163.2987 | 0 |
| 1775768400 | 168.6436 | 1.18 | 0.71 | 169.5098 | 174.0371 | 165.8032 | 0 |
| 1775682000 | 167.4621 | -29.62 | -15.03 | 166.62459 | 168.5444 | 160.8469 | 0 |
| 1775595600 | 197.0795 | 2.49 | 1.28 | 198.3968 | 199.9828 | 191.9974 | 0 |
| 1775509200 | 194.5866 | 2.06 | 1.07 | 193.4259 | 196.9392 | 189.6188 | 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。
