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 |
|---|---|---|---|---|---|---|---|
| 1781211540 | 159.7049 | -4.36 | -2.66 | 163.6602 | 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 | 171.092 | 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 | 169.5072 | 172.1403 | 167.882 | 0 |
| 1779483540 | 175.685 | -1.12 | -0.63 | 178.0867 | 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 | 179.6434 | 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 | 178.9673 | 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 | 189.0151 | 191.9791 | 181.7975 | 0 |
| 1777582740 | 189.0674 | -0.68 | -0.36 | 192.3215 | 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 | 180.4234 | 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 | 153.22139 | 166.4197 | 153.22139 | 0 |
| 1776718800 | 157.2358 | 4.01 | 2.62 | 153.22139 | 161.0704 | 153.22139 | 0 |
| 1776459600 | 153.22139 | -11.5 | -6.98 | 160.4028 | 160.7093 | 147.318 | 0 |
| 1776373200 | 164.72389 | 4.42 | 2.76 | 160.0893 | 165.7014 | 159.9445 | 0 |
| 1776286800 | 160.3042 | 0.21 | 0.13 | 160.0893 | 163.1981 | 158.82329 | 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 |
| 1775163600 | 192.5264 | 14.86 | 8.37 | 189.4517 | 196.629 | 187.1729 | 0 |
| 1775077200 | 177.6629 | -4.74 | -2.60 | 174.6816 | 181.1181 | 173.8954 | 0 |
| 1774990800 | 182.4024 | -3.51 | -1.89 | 185.2777 | 187.1041 | 179.7144 | 0 |
| 1774904400 | 185.9081 | 4.25 | 2.34 | 186.3492 | 187.4216 | 182.6146 | 0 |
| 1774645200 | 181.6584 | 7.25 | 4.16 | 176.4705 | 182.1708 | 175.6199 | 0 |
| 1774558800 | 174.4072 | 7.63 | 4.57 | 171.0052 | 175.8607 | 170.6071 | 0 |
| 1774472400 | 166.7801 | -3.85 | -2.26 | 164.58349 | 167.4931 | 159.7815 | 0 |
| 1774386000 | 170.6306 | 6.48 | 3.95 | 168.9048 | 172.6539 | 166.13669 | 0 |
| 1774299600 | 164.1501 | -18.12 | -9.94 | 186.8291 | 187.196 | 159.738 | 0 |
| 1774040400 | 182.2667 | 7.83 | 4.49 | 176.6042 | 182.8763 | 174.7703 | 0 |
| 1773954000 | 174.4357 | -1.64 | -0.93 | 180.8789 | 186.848 | 174.1268 | 0 |
| 1773867600 | 176.0736 | 4.8 | 2.80 | 168.3553 | 179.2387 | 168.2898 | 0 |
| 1773781200 | 171.2731 | 4.6 | 2.76 | 171.0576 | 173.0437 | 168.3166 | 0 |
| 1773694800 | 166.67429 | -4.05 | -2.37 | 175.0372 | 175.8626 | 165.5129 | 0 |
| 1773435600 | 170.7284 | 1.28 | 0.76 | 170.4611 | 172.1167 | 164.109 | 0 |
| 1773349200 | 169.447 | 11.88 | 7.54 | 162.3503 | 169.9662 | 161.1357 | 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。
