Hot Features
プレミアム
DJ Commodity Index Petroleum (DJCIPT)
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 | 124.9931 | 0.04 | 0.03 | 123.9133 | 125.2771 | 122.8444 | 0 |
| 1782939540 | 124.9502 | -1.97 | -1.56 | 126.9311 | 127.0492 | 124.4997 | 0 |
| 1782853140 | 126.9247 | -0.35 | -0.27 | 126.6329 | 129.3304 | 126.1326 | 0 |
| 1782766740 | 127.2723 | 2.75 | 2.21 | 126.033 | 128.0035 | 125.3002 | 0 |
| 1782507540 | 124.524 | -4.97 | -3.84 | 126.6527 | 126.8713 | 123.6005 | 0 |
| 1782421140 | 129.49109 | 3.81 | 3.03 | 125.4328 | 129.6492 | 123.9284 | 0 |
| 1782334740 | 125.6789 | -4.45 | -3.42 | 128.75479 | 128.8074 | 124.9167 | 0 |
| 1782248340 | 130.1282 | -0.84 | -0.64 | 128.90459 | 130.9215 | 128.42519 | 0 |
| 1782161940 | 130.9675 | -2.14 | -1.61 | 132.9536 | 134.377 | 129.8698 | 0 |
| 1781816340 | 133.1069 | -0.45 | -0.34 | 131.27709 | 133.50309 | 128.5414 | 0 |
| 1781729940 | 133.5594 | -1.78 | -1.32 | 131.8269 | 137.9153 | 131.4212 | 0 |
| 1781643540 | 135.3434 | -3.51 | -2.53 | 137.609 | 137.609 | 131.7232 | 0 |
| 1781557140 | 138.8582 | -5.83 | -4.03 | 137.9921 | 139.1813 | 137.5173 | 0 |
| 1781297940 | 144.6907 | -5.54 | -3.69 | 146.9823 | 148.5768 | 142.5312 | 0 |
| 1781211540 | 150.229 | -4.09 | -2.65 | 153.9648 | 155.3218 | 148.7284 | 0 |
| 1781125140 | 154.3229 | 2.7 | 1.78 | 150.5297 | 156.14349 | 150.0614 | 0 |
| 1781038740 | 151.6262 | -4.83 | -3.09 | 154.4102 | 154.43629 | 148.7495 | 0 |
| 1780952340 | 156.4572 | 1.14 | 0.73 | 161.8929 | 162.8342 | 155.3667 | 0 |
| 1780693140 | 155.3187 | -4.52 | -2.83 | 158.1266 | 159.5165 | 154.7353 | 0 |
| 1780606740 | 159.8384 | -5.16 | -3.13 | 163.4779 | 164.4621 | 158.38069 | 0 |
| 1780520340 | 164.9947 | 3.84 | 2.38 | 164.4967 | 166.9103 | 162.9279 | 0 |
| 1780433940 | 161.1556 | 1.47 | 0.92 | 157.33519 | 161.55019 | 155.5892 | 0 |
| 1780347540 | 159.6862 | 7.5 | 4.93 | 156.76419 | 163.6142 | 154.9324 | 0 |
| 1780088340 | 152.1893 | -2.86 | -1.85 | 153.342 | 155.05449 | 150.6164 | 0 |
| 1780001940 | 155.05269 | 0.57 | 0.37 | 157.8951 | 158.44739 | 151.7493 | 0 |
| 1779915540 | 154.4822 | -6.97 | -4.32 | 157.3499 | 157.5786 | 152.5333 | 0 |
| 1779829140 | 161.4535 | -6.14 | -3.66 | 160.7783 | 163.4661 | 159.1138 | 0 |
| 1779483540 | 167.5892 | -0.54 | -0.32 | 169.4507 | 171.1849 | 164.7418 | 0 |
| 1779397140 | 168.1318 | -1.6 | -0.94 | 171.9998 | 176.2537 | 166.1869 | 0 |
| 1779310740 | 169.7344 | -9.64 | -5.38 | 177.6066 | 177.7392 | 167.62809 | 0 |
| 1779224340 | 179.3769 | 0.96 | 0.54 | 178.2943 | 180.1013 | 176.6775 | 0 |
| 1779137940 | 178.4176 | 3.25 | 1.86 | 177.4072 | 181.1907 | 172.1499 | 0 |
| 1778878740 | 175.1642 | 6.12 | 3.62 | 171.1799 | 175.7284 | 170.9666 | 0 |
| 1778792340 | 169.0461 | -1.92 | -1.12 | 169.512 | 171.5515 | 166.1564 | 0 |
| 1778705940 | 170.9683 | -3.65 | -2.09 | 170.9354 | 173.5611 | 169.407 | 0 |
| 1778619540 | 174.6173 | 5.3 | 3.13 | 171.4261 | 175.0429 | 171.2155 | 0 |
| 1778533140 | 169.3126 | 2.86 | 1.72 | 170.3161 | 171.5022 | 166.6728 | 0 |
| 1778273940 | 166.4536 | 0.12 | 0.07 | 165.2475 | 167.27019 | 163.2131 | 0 |
| 1778187540 | 166.3377 | -1.58 | -0.94 | 161.9245 | 168.4703 | 158.04159 | 0 |
| 1778101140 | 167.9176 | -15.74 | -8.57 | 178.3843 | 178.6434 | 158.4641 | 0 |
| 1778014740 | 183.6608 | -2.44 | -1.31 | 184.6292 | 185.9186 | 179.6591 | 0 |
| 1777928340 | 186.0977 | 7.05 | 3.94 | 179.7964 | 187.7777 | 179.344 | 0 |
| 1777669140 | 179.0439 | -4.03 | -2.20 | 182.8977 | 185.91 | 175.5199 | 0 |
| 1777582740 | 183.0755 | -1.41 | -0.77 | 187.2701 | 187.6105 | 179.4714 | 0 |
| 1777496340 | 184.4889 | 12.51 | 7.28 | 175.4214 | 185.5878 | 175.4096 | 0 |
| 1777409940 | 171.9754 | 4.76 | 2.84 | 174.1479 | 174.5747 | 171.9226 | 0 |
| 1777323600 | 167.2191 | 0 | 0.00 | 167.2191 | 167.2191 | 167.2191 | 0 |
| 1777064400 | 167.2191 | 0 | 0.00 | 167.2191 | 167.2191 | 167.2191 | 0 |
| 1776978000 | 167.2191 | 4.97 | 3.07 | 164.21629 | 170.0229 | 161.0863 | 0 |
| 1776891600 | 162.2447 | 8.35 | 5.43 | 155.9248 | 163.159 | 155.8809 | 0 |
| 1776805200 | 153.8942 | 4.71 | 3.15 | 144.9925 | 158.70169 | 144.9925 | 0 |
| 1776718800 | 149.1877 | 4.2 | 2.89 | 144.9925 | 152.9947 | 144.9925 | 0 |
| 1776459600 | 144.9925 | -12.19 | -7.76 | 152.60669 | 152.9356 | 138.9529 | 0 |
| 1776373200 | 157.1836 | 4.44 | 2.91 | 152.5627 | 158.3539 | 152.5037 | 0 |
| 1776286800 | 152.7425 | 0.18 | 0.12 | 152.5627 | 155.8796 | 151.2696 | 0 |
| 1776200400 | 152.5627 | -7.43 | -4.65 | 157.1445 | 158.81049 | 152.09899 | 0 |
| 1776114000 | 159.9957 | 3.14 | 2.00 | 164.9161 | 166.9786 | 158.7939 | 0 |
| 1775854800 | 156.8526 | -5 | -3.09 | 161.4987 | 162.3689 | 156.1892 | 0 |
| 1775768400 | 161.8556 | 1.19 | 0.74 | 162.5458 | 167.3264 | 158.9814 | 0 |
| 1775682000 | 160.66309 | -30.19 | -15.82 | 159.8829 | 161.8252 | 153.8097 | 0 |
| 1775595600 | 190.8535 | 2.27 | 1.20 | 192.498 | 193.8145 | 186.0754 | 0 |
| 1775509200 | 188.586 | 2.1 | 1.13 | 187.4623 | 190.8951 | 183.3716 | 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。
