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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775163600 | 186.4849 | 15.37 | 8.98 | 183.0599 | 190.5481 | 181.0256 | 0 |
| 1775077200 | 171.1154 | -4.52 | -2.57 | 167.8119 | 174.4335 | 167.05279 | 0 |
| 1774990800 | 175.6337 | -3.67 | -2.04 | 178.8069 | 180.6589 | 172.9706 | 0 |
| 1774904400 | 179.2998 | 5 | 2.87 | 179.5807 | 180.6558 | 175.755 | 0 |
| 1774645200 | 174.2964 | 7.03 | 4.20 | 169.202 | 174.8777 | 168.347 | 0 |
| 1774558800 | 167.267 | 7.86 | 4.93 | 163.7585 | 168.6543 | 163.3315 | 0 |
| 1774472400 | 159.4064 | -4.07 | -2.49 | 157.45249 | 160.1408 | 152.5611 | 0 |
| 1774386000 | 163.4784 | 6.58 | 4.20 | 161.6288 | 165.5011 | 158.8705 | 0 |
| 1774299600 | 156.89609 | -17.84 | -10.21 | 179.2926 | 179.5859 | 152.2879 | 0 |
| 1774040400 | 174.7369 | 8.07 | 4.84 | 168.8237 | 175.3521 | 167.07069 | 0 |
| 1773954000 | 166.6704 | -1.62 | -0.96 | 172.9648 | 178.9822 | 166.33949 | 0 |
| 1773867600 | 168.2942 | 4.59 | 2.80 | 161.1431 | 171.8208 | 161.05869 | 0 |
| 1773781200 | 163.7088 | 4.74 | 2.98 | 163.4656 | 165.4776 | 160.6295 | 0 |
| 1773694800 | 158.9675 | -3.67 | -2.26 | 167.1124 | 167.9541 | 157.8135 | 0 |
| 1773435600 | 162.636 | 1.77 | 1.10 | 161.7473 | 164.0702 | 155.6019 | 0 |
| 1773349200 | 160.86349 | 12.12 | 8.15 | 153.4985 | 161.3941 | 152.2854 | 0 |
| 1773262800 | 148.7399 | 6.01 | 4.21 | 142.2538 | 149.7243 | 141.0725 | 0 |
| 1773176400 | 142.7268 | -16.16 | -10.17 | 145.0372 | 151.034 | 132.579 | 0 |
| 1773090000 | 158.8881 | 5.6 | 3.66 | 170.2169 | 175.4935 | 154.33269 | 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。
