Hot Features
プレミアム
DJ Commodity Index Crude Oil Inverse USD ER (DJCIICLP)
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 |
|---|---|---|---|---|---|---|---|
| 1780606740 | 7550.1599 | 222.77 | 3.04 | 7407.4737 | 7637.1451 | 7354.0618 | 0 |
| 1780520340 | 7327.3932 | -184.31 | -2.45 | 7361.8242 | 7460.3129 | 7250.524 | 0 |
| 1780433940 | 7511.7024 | -123.87 | -1.62 | 7723.1013 | 7807.6608 | 7491.8061 | 0 |
| 1780347540 | 7635.5741 | -443.46 | -5.49 | 7811.4023 | 7902.0927 | 7405.1466 | 0 |
| 1780088340 | 8079.0344 | 132.3 | 1.66 | 8026.2945 | 8171.9996 | 7936.0109 | 0 |
| 1780001940 | 7946.7386 | -25.39 | -0.32 | 7751.7983 | 8084.1849 | 7707.7796 | 0 |
| 1779915540 | 7972.1268 | 423.69 | 5.61 | 7758.2933 | 8027.5948 | 7742.2156 | 0 |
| 1779829140 | 7548.4369 | 215.89 | 2.94 | 7648.7585 | 7725.5197 | 7492.196 | 0 |
| 1779483540 | 7332.5473 | -31.94 | -0.43 | 7221.7722 | 7475.409 | 7132.3882 | 0 |
| 1779397140 | 7364.4884 | 138.12 | 1.91 | 7108.0319 | 7401.2301 | 6903.0137 | 0 |
| 1779310740 | 7226.3676 | 410.03 | 6.02 | 6905.5018 | 7303.1392 | 6898.2839 | 0 |
| 1779224340 | 6816.3426 | 1.58 | 0.02 | 6873.1781 | 6933.9333 | 6799.3573 | 0 |
| 1779137940 | 6814.7657 | -231.2 | -3.28 | 6937.655 | 7216.9488 | 6761.6999 | 0 |
| 1778878740 | 7045.964 | -319.93 | -4.34 | 7243.5429 | 7253.4218 | 7038.3649 | 0 |
| 1778792340 | 7365.8919 | -9.08 | -0.12 | 7365.8919 | 7500.7034 | 7276.7791 | 0 |
| 1778705940 | 7374.9707 | 125.75 | 1.73 | 7357.8597 | 7379.3581 | 7202.3985 | 0 |
| 1778619540 | 7249.2226 | -315.6 | -4.17 | 7389.5362 | 7403.0794 | 7221.6638 | 0 |
| 1778533140 | 7564.819 | -233.6 | -3.00 | 7501.7788 | 7721.59 | 7431.1075 | 0 |
| 1778273940 | 7798.4231 | -43.78 | -0.56 | 7815.1081 | 7922.0592 | 7736.5216 | 0 |
| 1778187540 | 7842.2037 | 29.44 | 0.38 | 8033.9587 | 8252.0491 | 7637.2809 | 0 |
| 1778101140 | 7812.7684 | 494.56 | 6.76 | 7426.0259 | 8281.7205 | 7419.5921 | 0 |
| 1778014740 | 7318.2067 | 270.84 | 3.84 | 7193.9003 | 7389.6167 | 7124.4738 | 0 |
| 1777928340 | 7047.3645 | -318.06 | -4.32 | 7313.0574 | 7388.1446 | 6963.6134 | 0 |
| 1777669140 | 7365.4272 | 222.29 | 3.11 | 7189.9302 | 7534.8022 | 7072.9322 | 0 |
| 1777582740 | 7143.1328 | 122.63 | 1.75 | 6933.3695 | 7255.5765 | 6897.861 | 0 |
| 1777496340 | 7020.499 | -532.07 | -7.04 | 7498.9632 | 7501.9866 | 6972.1234 | 0 |
| 1777409940 | 7552.5716 | -345.35 | -4.37 | 7539.5499 | 7626.6323 | 7510.2511 | 0 |
| 1777323600 | 7897.9166 | 0 | 0.00 | 7897.9166 | 7897.9166 | 7897.9166 | 0 |
| 1777064400 | 7897.9166 | 0 | 0.00 | 7897.9166 | 7897.9166 | 7897.9166 | 0 |
| 1776978000 | 7897.9166 | -241.46 | -2.97 | 8013.5599 | 8192.2813 | 7671.0104 | 0 |
| 1776891600 | 8139.3802 | -326.81 | -3.86 | 8510.852 | 8518.3946 | 8074.3255 | 0 |
| 1776805200 | 8466.1949 | -219.24 | -2.52 | 9188.91 | 9188.91 | 8279.5794 | 0 |
| 1776718800 | 8685.4361 | -503.47 | -5.48 | 9188.91 | 9188.91 | 8568.2613 | 0 |
| 1776459600 | 9188.91 | 766.04 | 9.09 | 8745.4028 | 9544.6396 | 8711.2158 | 0 |
| 1776373200 | 8422.8714 | -303.93 | -3.48 | 8712.9286 | 8764.4194 | 8365.4517 | 0 |
| 1776286800 | 8726.7964 | 13.87 | 0.16 | 8712.9286 | 8777.2175 | 8499.4075 | 0 |
| 1776200400 | 8712.9286 | 454.8 | 5.51 | 8389.7279 | 8727.1179 | 8289.1766 | 0 |
| 1776114000 | 8258.1283 | 8 | 9,581.45 | 7968.2463 | 8299.4872 | 7856.3556 | 0 |
| 1775854800 | 85.2985 | 0.8 | 0.95 | 83.1775 | 85.4038 | 82.4283 | 0 |
| 1775768400 | 84.494 | -2.98 | -3.41 | 84.5315 | 86.74 | 80.3233 | 0 |
| 1775682000 | 87.4778 | 12.26 | 16.30 | 86.2604 | 89.1741 | 85.9877 | 0 |
| 1775595600 | 75.2184 | -0.39 | -0.52 | 73.7474 | 76.2258 | 72.0213 | 0 |
| 1775509200 | 75.6096 | -0.54 | -0.70 | 76.5715 | 77.8609 | 74.2315 | 0 |
| 1775163600 | 76.1455 | -9.75 | -11.35 | 80.3319 | 80.7694 | 74.1466 | 0 |
| 1775077200 | 85.8993 | 0.88 | 1.04 | 88.2675 | 88.8951 | 85.1629 | 0 |
| 1774990800 | 85.0154 | 1.46 | 1.75 | 83.3574 | 86.2346 | 81.8781 | 0 |
| 1774904400 | 83.5567 | -2.99 | -3.45 | 84.5542 | 86.5319 | 82.7847 | 0 |
| 1774645200 | 86.544 | -4.93 | -5.39 | 90.8305 | 91.0531 | 86.0505 | 0 |
| 1774558800 | 91.4738 | -4.37 | -4.56 | 92.9062 | 93.5004 | 90.4128 | 0 |
| 1774472400 | 95.8449 | 2 | 2.14 | 97.165 | 99.7238 | 95.1951 | 0 |
| 1774386000 | 93.8405 | -4.56 | -4.63 | 95.9303 | 97.372 | 92.6671 | 0 |
| 1774299600 | 98.3986 | 8.96 | 10.01 | 86.3158 | 101.6079 | 86.1976 | 0 |
| 1774040400 | 89.4416 | -2.41 | -2.63 | 92.9708 | 94.0286 | 89.0473 | 0 |
| 1773954000 | 91.8552 | -0.22 | -0.24 | 91.6722 | 92.9439 | 87.2596 | 0 |
| 1773867600 | 92.0766 | 0.08 | 0.09 | 94.3374 | 94.4144 | 88.9308 | 0 |
| 1773781200 | 91.996 | -3.05 | -3.21 | 91.5025 | 94.2476 | 90.3921 | 0 |
| 1773694800 | 95.0504 | 3.94 | 4.32 | 89.162 | 95.5763 | 88.6736 | 0 |
| 1773435600 | 91.1144 | -2.22 | -2.37 | 92.2213 | 96.481 | 90.5115 | 0 |
| 1773349200 | 93.3306 | -10.46 | -10.08 | 99.0676 | 100.1216 | 92.279 | 0 |
| 1773262800 | 103.7952 | -4.34 | -4.01 | 107.2505 | 109.5716 | 101.6027 | 0 |
| 1773176400 | 108.1357 | 10.68 | 10.96 | 105.7572 | 115.2922 | 101.2943 | 0 |
| 1773090000 | 97.4544 | -4.54 | -4.45 | 90.3019 | 100.9685 | 86.1215 | 0 |
| 1772834400 | 101.9978 | -14.1 | -12.15 | 115.2776 | 115.9079 | 99.6055 | 0 |
| 1772748000 | 116.1022 | -10.7 | -8.44 | 121.9124 | 126.0917 | 115.0149 | 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。
