Hot Features
プレミアム
DJ Commodity Index Natural Gas (DJCING)
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 |
|---|---|---|---|---|---|---|---|
| 1780693140 | 175.8782 | -5.25 | -2.90 | 181.8815 | 182.0228 | 174.8994 | 0 |
| 1780606740 | 181.131 | 6.42 | 3.67 | 174.8233 | 183.5237 | 174.6601 | 0 |
| 1780520340 | 174.7145 | 2.28 | 1.32 | 173.0832 | 176.6721 | 170.9625 | 0 |
| 1780433940 | 172.4307 | -0.54 | -0.31 | 173.3007 | 175.5302 | 168.5699 | 0 |
| 1780347540 | 172.9744 | -5.98 | -3.34 | 183.6324 | 184.6112 | 171.8325 | 0 |
| 1780088340 | 178.956 | 0.22 | 0.12 | 180.2066 | 184.1218 | 178.4122 | 0 |
| 1780001940 | 178.7384 | 10.6 | 6.31 | 166.8298 | 178.7928 | 166.23159 | 0 |
| 1779915540 | 168.1349 | 4.51 | 2.76 | 162.9146 | 171.2344 | 161.9358 | 0 |
| 1779829140 | 163.6215 | -0.65 | -0.40 | 167.5911 | 168.7874 | 163.2953 | 0 |
| 1779483540 | 164.2741 | -7.29 | -4.25 | 170.745 | 171.18 | 163.6215 | 0 |
| 1779397140 | 171.5606 | 0.16 | 0.10 | 173.0832 | 174.2795 | 169.8749 | 0 |
| 1779310740 | 171.3975 | -7.34 | -4.11 | 177.5965 | 179.7716 | 170.7993 | 0 |
| 1779224340 | 178.7384 | 5.44 | 3.14 | 173.1376 | 178.7384 | 172.9201 | 0 |
| 1779137940 | 173.3007 | 3.37 | 1.98 | 173.8445 | 175.6933 | 170.3643 | 0 |
| 1778878740 | 169.9293 | 1.79 | 1.07 | 169.7662 | 171.1256 | 167.8086 | 0 |
| 1778792340 | 168.1349 | 1.63 | 0.98 | 167.7542 | 169.1136 | 163.1865 | 0 |
| 1778705940 | 166.5035 | 2.66 | 1.63 | 165.1441 | 169.1136 | 163.5128 | 0 |
| 1778619540 | 163.839 | -1.64 | -0.99 | 168.4285 | 168.4937 | 161.9576 | 0 |
| 1778533140 | 165.4812 | 10.09 | 6.49 | 160.6199 | 165.6335 | 159.5106 | 0 |
| 1778273940 | 155.3888 | 1.95 | 1.27 | 156.8461 | 159.86949 | 154.2904 | 0 |
| 1778187540 | 153.4421 | 4.88 | 3.29 | 149.7444 | 155.62809 | 148.6134 | 0 |
| 1778101140 | 148.559 | -2.88 | -1.90 | 151.3322 | 151.38659 | 146.3839 | 0 |
| 1778014740 | 151.441 | -4.4 | -2.83 | 154.1055 | 155.8999 | 150.7885 | 0 |
| 1777928340 | 155.84559 | 4.57 | 3.02 | 154.758 | 156.77 | 150.2991 | 0 |
| 1777669140 | 151.27789 | 1.03 | 0.69 | 151.60409 | 153.3442 | 149.37469 | 0 |
| 1777582740 | 150.2447 | 6.14 | 4.26 | 143.1756 | 151.71289 | 140.9462 | 0 |
| 1777496340 | 144.1001 | -2.18 | -1.49 | 145.7314 | 146.3839 | 142.2512 | 0 |
| 1777409940 | 146.2751 | -3.81 | -2.54 | 148.7221 | 149.2115 | 146.2208 | 0 |
| 1777323600 | 150.0816 | 0 | 0.00 | 150.0816 | 150.0816 | 150.0816 | 0 |
| 1777064400 | 150.0816 | 0 | 0.00 | 150.0816 | 150.0816 | 150.0816 | 0 |
| 1776978000 | 150.0816 | -5.6 | -3.60 | 155.2474 | 156.4981 | 147.3083 | 0 |
| 1776891600 | 155.6824 | 1.14 | 0.74 | 155.62809 | 157.9119 | 154.7036 | 0 |
| 1776805200 | 154.5405 | 0.65 | 0.42 | 152.4742 | 155.6824 | 152.2567 | 0 |
| 1776718800 | 153.888 | 0.82 | 0.53 | 155.30179 | 156.5525 | 152.8004 | 0 |
| 1776459600 | 153.0723 | 1.25 | 0.82 | 153.0179 | 154.7036 | 150.0816 | 0 |
| 1776373200 | 151.82159 | 1.47 | 0.98 | 149.9728 | 152.8004 | 149.3203 | 0 |
| 1776286800 | 150.3535 | 0.44 | 0.29 | 149.8641 | 151.006 | 148.6134 | 0 |
| 1776200400 | 149.9184 | 0.03 | 0.02 | 150.1359 | 153.0179 | 148.1784 | 0 |
| 1776114000 | 149.88579 | 0.63 | 0.42 | 151.9956 | 154.93199 | 149.2877 | 0 |
| 1775854800 | 149.255 | 0.75 | 0.51 | 150.7558 | 150.8864 | 147.73249 | 0 |
| 1775768400 | 148.5046 | -0.95 | -0.63 | 151.2887 | 151.8325 | 147.4606 | 0 |
| 1775682000 | 149.45079 | -6.5 | -4.17 | 148.994 | 152.8657 | 148.3089 | 0 |
| 1775595600 | 155.95429 | 3.37 | 2.21 | 152.5285 | 156.9331 | 149.9728 | 0 |
| 1775509200 | 152.5829 | 0.27 | 0.18 | 151.441 | 155.95429 | 150.6253 | 0 |
| 1775163600 | 152.311 | -1.03 | -0.67 | 155.4105 | 156.0631 | 151.16909 | 0 |
| 1775077200 | 153.3442 | -3.43 | -2.19 | 155.84559 | 156.7156 | 151.60409 | 0 |
| 1774990800 | 156.77 | -0.54 | -0.35 | 154.8124 | 161.88149 | 153.0179 | 0 |
| 1774904400 | 157.31379 | -7.29 | -4.43 | 159.0538 | 160.6308 | 155.1387 | 0 |
| 1774645200 | 164.6003 | 5.33 | 3.35 | 161.6639 | 166.286 | 161.3921 | 0 |
| 1774558800 | 159.2713 | 1.03 | 0.65 | 159.2713 | 162.31649 | 156.6069 | 0 |
| 1774472400 | 158.2382 | -0.16 | -0.10 | 155.30179 | 159.86949 | 154.2686 | 0 |
| 1774386000 | 158.4013 | 2.07 | 1.32 | 158.9995 | 159.5976 | 156.2262 | 0 |
| 1774299600 | 156.335 | -10.44 | -6.26 | 169.1136 | 170.3643 | 156.0631 | 0 |
| 1774040400 | 166.77539 | -3.26 | -1.92 | 168.298 | 170.4731 | 163.839 | 0 |
| 1773954000 | 170.0381 | 5.06 | 3.07 | 171.7238 | 175.4758 | 168.0261 | 0 |
| 1773867600 | 164.981 | 1.52 | 0.93 | 157.8032 | 166.0141 | 157.8032 | 0 |
| 1773781200 | 163.4584 | -0.54 | -0.33 | 163.7303 | 167.3192 | 162.4796 | 0 |
| 1773694800 | 164.00219 | -5.6 | -3.30 | 169.5487 | 170.2556 | 162.09899 | 0 |
| 1773435600 | 169.603 | -6.36 | -3.62 | 177.9228 | 178.7928 | 168.7874 | 0 |
| 1773349200 | 175.9652 | 1.61 | 0.92 | 176.6721 | 176.9984 | 171.0169 | 0 |
| 1773262800 | 174.3556 | 9.67 | 5.87 | 167.1234 | 174.9429 | 165.9163 | 0 |
| 1773176400 | 164.6873 | -5.64 | -3.31 | 166.6884 | 170.5166 | 161.2507 | 0 |
| 1773090000 | 170.3317 | -3.4 | -1.96 | 181.925 | 184.3393 | 167.2322 | 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。
