Hot Features
プレミアム
DJ Commodity Index Unleaded Gasoline ER (DJCIRBP)
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 |
|---|---|---|---|---|---|---|---|
| 1781125140 | 1885.138 | 49.46 | 2.69 | 1832.7697 | 1898.4842 | 1824.6885 | 0 |
| 1781038740 | 1835.681 | -25.89 | -1.39 | 1860.5921 | 1865.7819 | 1802.5394 | 0 |
| 1780952340 | 1861.5711 | 14.95 | 0.81 | 1911.4078 | 1922.4583 | 1851.7862 | 0 |
| 1780693140 | 1846.6244 | 3.58 | 0.19 | 1839.3506 | 1867.0515 | 1828.6825 | 0 |
| 1780606740 | 1843.0477 | -54.61 | -2.88 | 1879.7802 | 1890.3271 | 1816.6804 | 0 |
| 1780520340 | 1897.6614 | -8.06 | -0.42 | 1923.6651 | 1938.6369 | 1895.1156 | 0 |
| 1780433940 | 1905.7235 | 36.43 | 1.95 | 1856.7469 | 1910.8151 | 1846.6848 | 0 |
| 1780347540 | 1869.2942 | 31.34 | 1.71 | 1885.2359 | 1922.2714 | 1848.261 | 0 |
| 1780088340 | 1837.9568 | -43.89 | -2.33 | 1867.9004 | 1885.3574 | 1822.4394 | 0 |
| 1780001940 | 1881.8421 | 22.25 | 1.20 | 1901.1782 | 1911.4827 | 1830.3197 | 0 |
| 1779915540 | 1859.5961 | -47.16 | -2.47 | 1854.7469 | 1880.993 | 1813.044 | 0 |
| 1779829140 | 1906.7547 | -124.56 | -6.13 | 1968.521 | 1981.0682 | 1903.239 | 0 |
| 1779483540 | 2031.3174 | 45.58 | 2.30 | 2028.1049 | 2047.5622 | 1995.676 | 0 |
| 1779397140 | 1985.7357 | -64.49 | -3.15 | 2065.0197 | 2095.5088 | 1975.0675 | 0 |
| 1779310740 | 2050.2301 | -121.17 | -5.58 | 2143.1524 | 2143.1524 | 2038.4708 | 0 |
| 1779224340 | 2171.3987 | -23.28 | -1.06 | 2169.5802 | 2173.702 | 2137.4545 | 0 |
| 1779137940 | 2194.6742 | 37.94 | 1.76 | 2164.7306 | 2205.4636 | 2132.4229 | 0 |
| 1778878740 | 2156.7297 | 58.98 | 2.81 | 2110.6019 | 2159.4573 | 2104.5405 | 0 |
| 1778792340 | 2097.7519 | -7.17 | -0.34 | 2100.5402 | 2118.4215 | 2053.9274 | 0 |
| 1778705940 | 2104.9196 | -42.63 | -1.98 | 2121.2796 | 2147.6767 | 2102.804 | 0 |
| 1778619540 | 2147.5447 | 59.71 | 2.86 | 2115.0105 | 2153.5131 | 2113.152 | 0 |
| 1778533140 | 2087.8336 | 44.12 | 2.16 | 2087.1726 | 2115.0052 | 2060.6264 | 0 |
| 1778273940 | 2043.7184 | 39.51 | 1.97 | 2003.3743 | 2045.0861 | 1982.191 | 0 |
| 1778187540 | 2004.2133 | -1.97 | -0.10 | 1965.9114 | 2021.1913 | 1932.5928 | 0 |
| 1778101140 | 2006.1836 | -90.8 | -4.33 | 2081.3386 | 2084.3518 | 1905.011 | 0 |
| 1778014740 | 2096.9842 | -67.74 | -3.13 | 2145.7162 | 2155.9146 | 2085.8006 | 0 |
| 1777928340 | 2164.7222 | 82.63 | 3.97 | 2078.8472 | 2180.1356 | 2075.6021 | 0 |
| 1777669140 | 2082.0919 | -13.44 | -0.64 | 2103.2999 | 2130.5342 | 2049.2949 | 0 |
| 1777582740 | 2095.5348 | 12.92 | 0.62 | 2087.0748 | 2100.6918 | 2035.2716 | 0 |
| 1777496340 | 2082.6127 | 96.83 | 4.88 | 2002.7061 | 2092.2896 | 2002.3585 | 0 |
| 1777409940 | 1985.786 | 56.03 | 2.90 | 1978.427 | 1987.4665 | 1957.7985 | 0 |
| 1777323600 | 1929.7522 | 0 | 0.00 | 1929.7522 | 1929.7522 | 1929.7522 | 0 |
| 1777064400 | 1929.7522 | 0 | 0.00 | 1929.7522 | 1929.7522 | 1929.7522 | 0 |
| 1776978000 | 1929.7522 | 48.73 | 2.59 | 1891.0447 | 1945.2815 | 1862.0721 | 0 |
| 1776891600 | 1881.0205 | 69.65 | 3.85 | 1798.3905 | 1888.4955 | 1798.3905 | 0 |
| 1776805200 | 1811.3706 | 52.5 | 2.98 | 1702.1431 | 1824.2924 | 1702.1431 | 0 |
| 1776718800 | 1758.8721 | 56.73 | 3.33 | 1702.1431 | 1771.4462 | 1702.1431 | 0 |
| 1776459600 | 1702.1431 | -88.83 | -4.96 | 1758.6977 | 1761.8268 | 1636.2014 | 0 |
| 1776373200 | 1790.9731 | 51.57 | 2.96 | 1720.8261 | 1791.8423 | 1720.8261 | 0 |
| 1776286800 | 1739.4018 | 18.58 | 1.08 | 1720.8261 | 1756.5536 | 1704.287 | 0 |
| 1776200400 | 1720.8261 | -42.05 | -2.39 | 1750.2991 | 1764.13 | 1706.5684 | 0 |
| 1776114000 | 1762.876 | 51.05 | 2.98 | 1781.9566 | 1800.4058 | 1751.8662 | 0 |
| 1775854800 | 1711.829 | 16.96 | 1.00 | 1719.0678 | 1733.831 | 1688.1257 | 0 |
| 1775768400 | 1694.8692 | -1.54 | -0.09 | 1737.225 | 1758.8119 | 1678.2813 | 0 |
| 1775682000 | 1696.4111 | -166.52 | -8.94 | 1684.1539 | 1708.8942 | 1630.7756 | 0 |
| 1775595600 | 1862.929 | -5.08 | -0.27 | 1888.5167 | 1894.6735 | 1836.946 | 0 |
| 1775509200 | 1868.0126 | 11.07 | 0.60 | 1840.561 | 1882.5857 | 1812.7139 | 0 |
| 1775163600 | 1856.9419 | 108.85 | 6.23 | 1852.5926 | 1873.4355 | 1789.8378 | 0 |
| 1775077200 | 1748.0959 | -57.56 | -3.19 | 1749.621 | 1801.1918 | 1729.2864 | 0 |
| 1774990800 | 1805.654 | -37.68 | -2.04 | 1844.8546 | 1860.8963 | 1788.9345 | 0 |
| 1774904400 | 1843.3291 | 41.63 | 2.31 | 1841.1827 | 1862.8729 | 1806.275 | 0 |
| 1774645200 | 1801.6996 | 62.36 | 3.59 | 1757.02 | 1810.6242 | 1750.1853 | 0 |
| 1774558800 | 1739.3406 | 68.4 | 4.09 | 1716.5206 | 1754.1961 | 1699.2363 | 0 |
| 1774472400 | 1670.9375 | -75.97 | -4.35 | 1676.1905 | 1684.381 | 1623.3771 | 0 |
| 1774386000 | 1746.9096 | 93.82 | 5.68 | 1715.8994 | 1753.2359 | 1689.069 | 0 |
| 1774299600 | 1653.0885 | -172.22 | -9.44 | 1860.2752 | 1873.4362 | 1613.7184 | 0 |
| 1774040400 | 1825.3114 | 73.37 | 4.19 | 1756.2868 | 1827.4578 | 1739.8496 | 0 |
| 1773954000 | 1751.937 | 17.34 | 1.00 | 1800.401 | 1835.1958 | 1735.6128 | 0 |
| 1773867600 | 1734.5956 | -5.82 | -0.33 | 1726.0664 | 1809.9465 | 1699.8574 | 0 |
| 1773781200 | 1740.4138 | 70.61 | 4.23 | 1710.3638 | 1742.7861 | 1701.1003 | 0 |
| 1773694800 | 1669.8073 | -17.79 | -1.05 | 1723.2421 | 1731.4889 | 1657.5501 | 0 |
| 1773435600 | 1687.6005 | 36.86 | 2.23 | 1653.7096 | 1694.7741 | 1616.4295 | 0 |
| 1773349200 | 1650.7371 | 96.33 | 6.20 | 1595.2177 | 1652.9674 | 1584.6072 | 0 |
| 1773262800 | 1554.4116 | 77.56 | 5.25 | 1493.4164 | 1562.8282 | 1491.5286 | 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。
