Hot Features
プレミアム
DJ Commodity Index Unleaded Gasoline (DJCIRB)
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 |
|---|---|---|---|---|---|---|---|
| 1781816340 | 796.8434 | 19.83 | 2.55 | 769.8374 | 797.1721 | 763.7021 | 0 |
| 1781729940 | 777.0134 | 6.3 | 0.82 | 767.7284 | 787.9966 | 764.8799 | 0 |
| 1781643540 | 770.7138 | -19.94 | -2.52 | 788.0788 | 788.0788 | 761.374 | 0 |
| 1781557140 | 790.6534 | -26.81 | -3.28 | 785.5589 | 797.6377 | 783.0939 | 0 |
| 1781297940 | 817.4677 | -17.06 | -2.04 | 819.9328 | 828.7248 | 797.6103 | 0 |
| 1781211540 | 834.5314 | -6.31 | -0.75 | 840.9132 | 854.7997 | 823.9043 | 0 |
| 1781125140 | 840.8365 | 19.59 | 2.39 | 817.6321 | 846.917 | 814.0714 | 0 |
| 1781038740 | 821.242 | -13.86 | -1.66 | 831.8965 | 834.1699 | 806.3914 | 0 |
| 1780952340 | 835.1011 | 3.89 | 0.47 | 857.1497 | 862.0579 | 830.6476 | 0 |
| 1780693140 | 831.2118 | -1.59 | -0.19 | 827.9744 | 840.1682 | 823.3401 | 0 |
| 1780606740 | 832.8059 | -24.68 | -2.88 | 849.4039 | 854.1697 | 820.8914 | 0 |
| 1780520340 | 857.4838 | -3.64 | -0.42 | 869.2339 | 875.9992 | 856.3335 | 0 |
| 1780433940 | 861.1266 | 16.46 | 1.95 | 838.9959 | 863.4274 | 834.4492 | 0 |
| 1780347540 | 844.6655 | 14.16 | 1.71 | 851.869 | 868.604 | 835.1614 | 0 |
| 1780088340 | 830.5052 | -19.83 | -2.33 | 844.0356 | 851.9238 | 823.4934 | 0 |
| 1780001940 | 850.3352 | 10.05 | 1.20 | 859.0724 | 863.7286 | 827.0541 | 0 |
| 1779915540 | 840.2832 | -21.31 | -2.47 | 838.0921 | 849.9517 | 819.2481 | 0 |
| 1779829140 | 861.5923 | -56.29 | -6.13 | 890.8443 | 895.1718 | 860.0037 | 0 |
| 1779483540 | 917.8777 | 20.6 | 2.30 | 916.4261 | 925.2181 | 901.7727 | 0 |
| 1779397140 | 897.2808 | -29.14 | -3.15 | 933.1063 | 946.8832 | 892.4603 | 0 |
| 1779310740 | 926.4233 | -54.75 | -5.58 | 968.4114 | 968.4114 | 921.1097 | 0 |
| 1779224340 | 981.1749 | -10.52 | -1.06 | 980.3532 | 982.2157 | 965.8368 | 0 |
| 1779137940 | 991.6925 | 17.15 | 1.76 | 978.1621 | 996.5678 | 963.5635 | 0 |
| 1778878740 | 974.5467 | 26.65 | 2.81 | 953.7032 | 975.7792 | 950.9643 | 0 |
| 1778792340 | 947.8967 | -3.23 | -0.34 | 949.1566 | 957.2365 | 928.094 | 0 |
| 1778705940 | 951.1286 | -27.53 | -2.81 | 957.976 | 970.3287 | 950.1974 | 0 |
| 1778619540 | 978.6551 | 18.61 | 1.94 | 963.4649 | 981.2461 | 962.6815 | 0 |
| 1778533140 | 960.0466 | 11.62 | 1.23 | 959.3126 | 972.4431 | 947.5022 | 0 |
| 1778273940 | 948.4225 | 9.32 | 0.99 | 930.4988 | 949.1018 | 920.9728 | 0 |
| 1778187540 | 939.1046 | -9.18 | -0.97 | 921.4548 | 947.3434 | 905.9523 | 0 |
| 1778101140 | 948.2801 | -42.92 | -4.33 | 983.8043 | 985.2286 | 900.458 | 0 |
| 1778014740 | 991.1995 | -32.02 | -3.13 | 1014.2341 | 1019.0546 | 985.9133 | 0 |
| 1777928340 | 1023.2178 | 39.06 | 3.97 | 982.6266 | 1030.5035 | 981.0928 | 0 |
| 1777669140 | 984.1604 | -6.35 | -0.64 | 994.678 | 1007.058 | 968.6579 | 0 |
| 1777582740 | 990.5148 | 6.11 | 0.62 | 986.5159 | 992.9524 | 962.0297 | 0 |
| 1777496340 | 984.4069 | 45.77 | 4.88 | 946.6367 | 988.9809 | 946.4724 | 0 |
| 1777409940 | 938.639 | 26.49 | 2.90 | 934.914 | 939.4333 | 925.4099 | 0 |
| 1777323600 | 912.1533 | 0 | 0.00 | 912.1533 | 912.1533 | 912.1533 | 0 |
| 1777064400 | 912.1533 | 0 | 0.00 | 912.1533 | 912.1533 | 912.1533 | 0 |
| 1776978000 | 912.1533 | 23.03 | 2.59 | 893.8571 | 919.4937 | 880.1624 | 0 |
| 1776891600 | 889.1187 | 32.92 | 3.85 | 850.0613 | 892.652 | 850.0613 | 0 |
| 1776805200 | 856.1965 | 24.81 | 2.98 | 832.0116 | 862.3044 | 826.1776 | 0 |
| 1776718800 | 831.3816 | 26.81 | 3.33 | 830.4778 | 837.3251 | 818.0429 | 0 |
| 1776459600 | 804.5673 | -41.99 | -4.96 | 843.0222 | 846.1172 | 773.398 | 0 |
| 1776373200 | 846.5554 | 24.38 | 2.96 | 822.5348 | 846.9663 | 822.1513 | 0 |
| 1776286800 | 822.1787 | 8.82 | 1.08 | 812.2637 | 830.286 | 805.5807 | 0 |
| 1776200400 | 813.3593 | -23.79 | -2.84 | 827.4101 | 833.8467 | 806.8406 | 0 |
| 1776114000 | 837.1444 | 20.45 | 2.50 | 845.4489 | 854.3012 | 831.4364 | 0 |
| 1775854800 | 816.6899 | 3.57 | 0.44 | 820.6668 | 827.0596 | 805.9313 | 0 |
| 1775768400 | 813.1238 | -4.79 | -0.59 | 832.2197 | 842.7921 | 805.1534 | 0 |
| 1775682000 | 817.9115 | -85.42 | -9.46 | 811.1243 | 823.8276 | 786.156 | 0 |
| 1775595600 | 903.3339 | -2.47 | -0.27 | 915.7414 | 918.7268 | 890.7347 | 0 |
| 1775509200 | 905.799 | 5.29 | 0.59 | 892.4876 | 912.8655 | 878.9846 | 0 |
| 1775163600 | 900.5128 | 52.86 | 6.24 | 898.3216 | 908.4284 | 867.8919 | 0 |
| 1775077200 | 847.651 | -27.91 | -3.19 | 848.3905 | 873.3971 | 838.5303 | 0 |
| 1774990800 | 875.5609 | -18.27 | -2.04 | 894.5693 | 902.3479 | 867.4536 | 0 |
| 1774904400 | 893.8297 | 20.19 | 2.31 | 892.7889 | 903.3065 | 875.8622 | 0 |
| 1774645200 | 873.6437 | 30.24 | 3.59 | 851.9785 | 877.9712 | 848.6644 | 0 |
| 1774558800 | 843.4056 | 33.17 | 4.09 | 832.3403 | 850.6091 | 823.9591 | 0 |
| 1774472400 | 810.2369 | -36.84 | -4.35 | 812.9759 | 816.7556 | 787.1749 | 0 |
| 1774386000 | 847.0758 | 45.49 | 5.68 | 832.039 | 850.1434 | 819.0289 | 0 |
| 1774299600 | 801.5818 | -83.51 | -9.44 | 902.0466 | 908.4284 | 782.4913 | 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。
