Hot Features
プレミアム
DJ Commodity Index Inverse Brent Crude TR (DJCIIBRT)
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 |
|---|---|---|---|---|---|---|---|
| 1782248340 | 6967.0833 | 58.64 | 0.85 | 7004.513 | 7030.3573 | 6894.0064 | 0 |
| 1782161940 | 6908.444 | 141.49 | 2.09 | 6796.597 | 6957.5889 | 6732.2002 | 0 |
| 1781816340 | 6766.9521 | -9.78 | -0.14 | 6870.1952 | 7004.1553 | 6723.4364 | 0 |
| 1781729940 | 6776.7348 | -15.46 | -0.23 | 6842.5048 | 6870.1974 | 6535.2895 | 0 |
| 1781643540 | 6792.1968 | 287.58 | 4.42 | 6570.0698 | 6851.6951 | 6570.0698 | 0 |
| 1781557140 | 6504.6213 | 239.13 | 3.82 | 6525.6375 | 6563.3219 | 6481.4309 | 0 |
| 1781297940 | 6265.4955 | 254.9 | 4.24 | 6155.728 | 6335.9636 | 6079.1617 | 0 |
| 1781211540 | 6010.5993 | 143.41 | 2.44 | 5872.4619 | 6096.1983 | 5818.7703 | 0 |
| 1781125140 | 5867.1887 | -115.64 | -1.93 | 6014.8088 | 6031.7401 | 5789.8071 | 0 |
| 1781038740 | 5982.8299 | 155.27 | 2.66 | 5878.2718 | 6099.6009 | 5876.901 | 0 |
| 1780952340 | 5827.5559 | -67.36 | -1.14 | 5619.8886 | 5861.0426 | 5587.8027 | 0 |
| 1780693140 | 5894.9167 | 131.62 | 2.28 | 5800.0432 | 5923.5005 | 5759.9043 | 0 |
| 1780606740 | 5763.2999 | 155.53 | 2.77 | 5684.02 | 5840.2819 | 5646.1035 | 0 |
| 1780520340 | 5607.7742 | -111.41 | -1.95 | 5626.2659 | 5679.3553 | 5549.9127 | 0 |
| 1780433940 | 5719.1814 | -43.02 | -0.75 | 5850.8113 | 5917.8452 | 5710.6498 | 0 |
| 1780347540 | 5762.2042 | -259.5 | -4.31 | 5862.9961 | 5941.9055 | 5605.7115 | 0 |
| 1780088340 | 6021.7004 | 101.4 | 1.71 | 5989.6596 | 6117.182 | 5926.2188 | 0 |
| 1780001940 | 5920.3045 | -33.82 | -0.57 | 5809.6618 | 6052.2992 | 5786.3686 | 0 |
| 1779915540 | 5954.1209 | 231.92 | 4.05 | 5835.4513 | 5990.1351 | 5825.4146 | 0 |
| 1779829140 | 5722.203 | 185.51 | 3.35 | 5735.9503 | 5797.5383 | 5647.4174 | 0 |
| 1779483540 | 5536.6917 | 91.03 | 1.67 | 5431.8365 | 5618.1219 | 5372.1583 | 0 |
| 1779397140 | 5445.6596 | -26.33 | -0.48 | 5383.9924 | 5582.5177 | 5238.4792 | 0 |
| 1779310740 | 5471.9889 | 300.8 | 5.82 | 5245.8552 | 5546.3942 | 5239.0469 | 0 |
| 1779224340 | 5171.1912 | 15.68 | 0.30 | 5226.3156 | 5262.7457 | 5167.3564 | 0 |
| 1779137940 | 5155.5123 | -134.3 | -2.54 | 5230.2434 | 5389.8043 | 5123.7012 | 0 |
| 1778878740 | 5289.8136 | -165.14 | -3.03 | 5397.7137 | 5405.8063 | 5272.0101 | 0 |
| 1778792340 | 5454.9543 | -7.86 | -0.14 | 5447.972 | 5559.1547 | 5385.1295 | 0 |
| 1778705940 | 5462.8094 | 132.6 | 2.49 | 5412.2432 | 5463.4223 | 5329.2942 | 0 |
| 1778619540 | 5330.2142 | -203.27 | -3.67 | 5428.1395 | 5435.1962 | 5319.2491 | 0 |
| 1778533140 | 5533.488 | -164.96 | -2.89 | 5506.5545 | 5611.8921 | 5454.9699 | 0 |
| 1778273940 | 5698.447 | 7.38 | 0.13 | 5733.0421 | 5795.267 | 5645.6255 | 0 |
| 1778187540 | 5691.0627 | -4.17 | -0.07 | 5862.6323 | 5986.95 | 5633.1228 | 0 |
| 1778101140 | 5695.2335 | 405.04 | 7.66 | 5363.4753 | 5913.5208 | 5356.2632 | 0 |
| 1778014740 | 5290.1932 | 222.35 | 4.39 | 5126.4163 | 5292.8562 | 5096.679 | 0 |
| 1777928340 | 5067.8413 | -306.49 | -5.70 | 5352.3711 | 5353.866 | 5043.9228 | 0 |
| 1777669140 | 5374.3275 | 112.01 | 2.13 | 5268.5742 | 5476.2526 | 5193.4462 | 0 |
| 1777582740 | 5262.319 | -1.48 | -0.03 | 5190.1218 | 5438.2698 | 5182.4718 | 0 |
| 1777496340 | 5263.7958 | -336.34 | -6.01 | 5558.4942 | 5559.031 | 5223.5365 | 0 |
| 1777409940 | 5600.1355 | -281.27 | -4.78 | 5592.7759 | 5658.4466 | 5576.3582 | 0 |
| 1777323600 | 5881.4058 | 0 | 0.00 | 5881.4058 | 5881.4058 | 5881.4058 | 0 |
| 1777064400 | 5881.4058 | 0 | 0.00 | 5881.4058 | 5881.4058 | 5881.4058 | 0 |
| 1776978000 | 5881.4058 | -203.47 | -3.34 | 6003.0642 | 6109.5153 | 5766.0838 | 0 |
| 1776891600 | 6084.8792 | -279.73 | -4.40 | 6324.4431 | 6326.4676 | 6057.8862 | 0 |
| 1776805200 | 6364.6139 | -122.31 | -1.89 | 6764.7816 | 6764.7816 | 6187.2589 | 0 |
| 1776718800 | 6486.919 | -277.86 | -4.11 | 6764.7816 | 6764.7816 | 6433.4745 | 0 |
| 1776459600 | 6764.7816 | 408.7 | 6.43 | 6504.6742 | 7004.6208 | 6492.5132 | 0 |
| 1776373200 | 6356.0811 | -171.71 | -2.63 | 6528.5075 | 6549.9096 | 6302.2398 | 0 |
| 1776286800 | 6527.7884 | -0.72 | -0.01 | 6528.5075 | 6583.5386 | 6395.2909 | 0 |
| 1776200400 | 6528.5075 | 115.84 | 1.81 | 6378.2189 | 6565.5119 | 6307.4163 | 0 |
| 1776114000 | 6412.6691 | 6 | 967,703.97 | 6181.3085 | 6417.3732 | 6078.2441 | 0 |
| 1775854800 | 0.6626 | 0.0133 | 2.05 | 0.643 | 0.6639 | 0.639 | 0 |
| 1775768400 | 0.6493 | -0.0075 | -1.14 | 0.6409 | 0.6637999 | 0.6299 | 0 |
| 1775682000 | 0.6568 | 0.0771 | 13.30 | 0.6604 | 0.6838999 | 0.6545 | 0 |
| 1775595600 | 0.5797 | -0.0013 | -0.22 | 0.5718 | 0.5927 | 0.5701 | 0 |
| 1775509200 | 0.581 | -0.0069 | -1.17 | 0.5823 | 0.596 | 0.5732 | 0 |
| 1775163600 | 0.5879 | -0.0453 | -7.15 | 0.5915 | 0.6072 | 0.5800999 | 0 |
| 1775077200 | 0.6332 | 0.0209 | 3.41 | 0.6408 | 0.6434 | 0.6162 | 0 |
| 1774990800 | 0.6123 | 0.0169 | 2.84 | 0.5978 | 0.6229 | 0.5926 | 0 |
| 1774904400 | 0.5954 | -0.0143 | -2.35 | 0.5903 | 0.6038 | 0.5866 | 0 |
| 1774645200 | 0.6097 | -0.0242 | -3.82 | 0.6248 | 0.6296 | 0.607 | 0 |
| 1774558800 | 0.6339 | -0.0237 | -3.60 | 0.6448 | 0.6471 | 0.6264999 | 0 |
| 1774472400 | 0.6576 | 0.0123 | 1.91 | 0.6696 | 0.6851 | 0.6576 | 0 |
| 1774386000 | 0.6453 | -0.0331 | -4.88 | 0.6553 | 0.6681 | 0.6394 | 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。
