Hot Features
プレミアム
DJ Commodity Index Unleaded Gasoline TR (DJCIRBT)
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 |
|---|---|---|---|---|---|---|---|
| 1783371540 | 3266.2163 | 92.07 | 2.90 | 3220.8462 | 3288.5206 | 3180.9162 | 0 |
| 1783025940 | 3174.1501 | -33.16 | -1.03 | 3158.0542 | 3183.7206 | 3105.5252 | 0 |
| 1782939540 | 3207.3121 | 59.38 | 1.89 | 3168.9253 | 3221.3402 | 3156.7459 | 0 |
| 1782853140 | 3147.9354 | -4.89 | -0.16 | 3138.4756 | 3184.361 | 3133.2564 | 0 |
| 1782766740 | 3152.8257 | 82.06 | 2.67 | 3102.8135 | 3162.0671 | 3089.1145 | 0 |
| 1782507540 | 3070.7686 | -85.65 | -2.71 | 3113.2657 | 3114.4613 | 3034.9015 | 0 |
| 1782421140 | 3156.4157 | 120.08 | 3.95 | 3019.2647 | 3161.0888 | 3010.6792 | 0 |
| 1782334740 | 3036.3398 | -70.64 | -2.27 | 3062.7456 | 3073.7208 | 3003.088 | 0 |
| 1782248340 | 3106.9777 | -21.84 | -0.70 | 3096.7642 | 3136.4232 | 3054.6062 | 0 |
| 1782161940 | 3128.8206 | -30.98 | -0.98 | 3140.228 | 3174.7768 | 3107.0918 | 0 |
| 1781816340 | 3159.8033 | 78.94 | 2.56 | 3052.724 | 3161.1065 | 3028.3977 | 0 |
| 1781729940 | 3080.8638 | 25.29 | 0.83 | 3044.0523 | 3124.4079 | 3032.759 | 0 |
| 1781643540 | 3055.5776 | -78.73 | -2.51 | 3124.4157 | 3124.4157 | 3018.5527 | 0 |
| 1781557140 | 3134.3031 | -105.3 | -3.25 | 3114.1098 | 3161.9874 | 3104.3389 | 0 |
| 1781297940 | 3239.6018 | -67.54 | -2.04 | 3249.3698 | 3284.2087 | 3160.9155 | 0 |
| 1781211540 | 3307.137 | -12.26 | -0.37 | 3329.649 | 3388.124 | 3265.4649 | 0 |
| 1781125140 | 3319.3946 | 87.4 | 2.70 | 3227.1924 | 3342.8925 | 3212.9643 | 0 |
| 1781038740 | 3231.9901 | -45.25 | -1.38 | 3275.8453 | 3284.9818 | 3173.6455 | 0 |
| 1780952340 | 3277.2357 | 27.3 | 0.84 | 3364.963 | 3384.4151 | 3260.0116 | 0 |
| 1780693140 | 3249.938 | 6.62 | 0.20 | 3237.138 | 3285.8848 | 3218.3646 | 0 |
| 1780606740 | 3243.3165 | -95.76 | -2.87 | 3307.95 | 3326.5081 | 3196.9212 | 0 |
| 1780520340 | 3339.075 | -13.84 | -0.41 | 3384.8257 | 3411.167 | 3334.5958 | 0 |
| 1780433940 | 3352.9194 | 64.42 | 1.96 | 3266.7588 | 3361.8767 | 3249.0575 | 0 |
| 1780347540 | 3288.4995 | 56.1 | 1.74 | 3316.5416 | 3381.6888 | 3251.501 | 0 |
| 1780088340 | 3232.4022 | -76.84 | -2.32 | 3285.0584 | 3315.7568 | 3205.1147 | 0 |
| 1780001940 | 3309.2424 | 39.44 | 1.21 | 3343.2417 | 3361.3605 | 3218.6484 | 0 |
| 1779915540 | 3269.7987 | -82.58 | -2.46 | 3261.2731 | 3307.4179 | 3187.9529 | 0 |
| 1779829140 | 3352.3738 | -217.54 | -6.09 | 3460.957 | 3483.0147 | 3346.1934 | 0 |
| 1779483540 | 3569.9166 | 80.45 | 2.31 | 3564.2713 | 3598.463 | 3507.2852 | 0 |
| 1779397140 | 3489.4661 | -112.96 | -3.14 | 3628.7747 | 3682.3467 | 3470.7212 | 0 |
| 1779310740 | 3602.4255 | -212.5 | -5.57 | 3765.6803 | 3765.6803 | 3581.7657 | 0 |
| 1779224340 | 3814.9236 | -40.5 | -1.05 | 3811.7291 | 3818.9699 | 3755.2932 | 0 |
| 1779137940 | 3855.426 | 67.8 | 1.79 | 3802.8287 | 3874.3781 | 3746.0789 | 0 |
| 1778878740 | 3787.6291 | 103.94 | 2.82 | 3706.6279 | 3792.4189 | 3695.9839 | 0 |
| 1778792340 | 3683.6918 | -12.21 | -0.33 | 3688.5875 | 3719.9843 | 3606.7431 | 0 |
| 1778705940 | 3695.9053 | -74.46 | -1.97 | 3724.6279 | 3770.9723 | 3692.191 | 0 |
| 1778619540 | 3770.3612 | 105.19 | 2.87 | 3713.2477 | 3780.8386 | 3709.9852 | 0 |
| 1778533140 | 3665.1706 | 78.52 | 2.19 | 3664.0103 | 3712.8656 | 3617.4134 | 0 |
| 1778273940 | 3586.6499 | 69.68 | 1.98 | 3515.8545 | 3589.0501 | 3478.6823 | 0 |
| 1778187540 | 3516.973 | -3.1 | -0.09 | 3449.768 | 3546.7628 | 3391.3068 | 0 |
| 1778101140 | 3520.0749 | -158.93 | -4.32 | 3651.9291 | 3657.2155 | 3342.575 | 0 |
| 1778014740 | 3679.007 | -118.45 | -3.12 | 3764.4949 | 3782.3854 | 3659.3884 | 0 |
| 1777928340 | 3797.4538 | 146.04 | 4.00 | 3646.8225 | 3824.4901 | 3641.1306 | 0 |
| 1777669140 | 3651.417 | -23.21 | -0.63 | 3688.6063 | 3736.3629 | 3593.9058 | 0 |
| 1777582740 | 3674.6228 | 23.02 | 0.63 | 3659.7892 | 3683.6652 | 3568.9589 | 0 |
| 1777496340 | 3651.5997 | 170.11 | 4.89 | 3511.5069 | 3668.5653 | 3510.8974 | 0 |
| 1777409940 | 3481.4937 | 99.93 | 2.96 | 3468.593 | 3484.4395 | 3432.4305 | 0 |
| 1777323600 | 3381.5648 | 0 | 0.00 | 3381.5648 | 3381.5648 | 3381.5648 | 0 |
| 1777064400 | 3381.5648 | 0 | 0.00 | 3381.5648 | 3381.5648 | 3381.5648 | 0 |
| 1776978000 | 3381.5648 | 85.72 | 2.60 | 3313.7432 | 3408.7747 | 3262.9785 | 0 |
| 1776891600 | 3295.8465 | 122.35 | 3.86 | 3151.0796 | 3308.9425 | 3151.0796 | 0 |
| 1776805200 | 3173.5001 | 92.28 | 2.99 | 2980.9505 | 3196.1367 | 2980.9505 | 0 |
| 1776718800 | 3081.2223 | 100.27 | 3.36 | 2980.9505 | 3103.2477 | 2980.9505 | 0 |
| 1776459600 | 2980.9505 | -155.23 | -4.95 | 3079.9837 | 3085.4629 | 2865.4795 | 0 |
| 1776373200 | 3136.1849 | 90.61 | 2.97 | 3012.7539 | 3137.7068 | 3012.7539 | 0 |
| 1776286800 | 3045.5792 | 32.83 | 1.09 | 3012.7539 | 3075.6079 | 2984.1015 | 0 |
| 1776200400 | 3012.7539 | -73.3 | -2.38 | 3064.3485 | 3088.5607 | 2987.7946 | 0 |
| 1776114000 | 3086.0532 | 90.26 | 3.01 | 3119.452 | 3151.7455 | 3066.7815 | 0 |
| 1775854800 | 2995.7894 | 29.98 | 1.01 | 3008.4564 | 3034.2902 | 2954.3116 | 0 |
| 1775768400 | 2965.8114 | -2.4 | -0.08 | 3039.9213 | 3077.6918 | 2936.7876 | 0 |
| 1775682000 | 2968.2091 | -290.99 | -8.93 | 2946.765 | 2990.0484 | 2853.3796 | 0 |
| 1775595600 | 3259.2017 | -8.56 | -0.26 | 3303.9629 | 3314.7333 | 3213.7489 | 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。
