Hot Features
プレミアム
ETFS GBP Daily Hedged WTI Crude Oil (PCRD)
LSE
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 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781627400 | 414.1 | -12.6 | -2.95 | 419.6 | 419.6 | 414.1 | 3753 |
| 1781541000 | 426.7 | -18.9 | -4.24 | 425.6 | 426.7 | 425.5 | 45121 |
| 1781281800 | 445.6 | -28.4 | -5.99 | 453.2 | 453.7 | 440.3 | 20820 |
| 1781195400 | 474 | 4.7 | 1.00 | 467.2 | 474.9 | 467.2 | 9262 |
| 1781109000 | 469.3 | 8.4 | 1.82 | 461.1 | 470.7 | 461.1 | 21175 |
| 1781022600 | 460.9 | -12.1 | -2.56 | 468.2 | 468.2 | 460.9 | 9312 |
| 1780936200 | 473 | 6.4 | 1.37 | 484 | 484.9 | 471.9 | 24176 |
| 1780677000 | 466.6 | -6.4 | -1.35 | 469.8 | 475 | 466.6 | 7972 |
| 1780590600 | 473 | -12.2 | -2.51 | 483.5 | 483.9 | 471.2 | 24676 |
| 1780504200 | 485.2 | 15.2 | 3.23 | 484.8 | 487.6 | 482.3 | 9818 |
| 1780417800 | 470 | -4.4 | -0.93 | 465.2 | 470 | 465.2 | 30 |
| 1780331400 | 474.4 | 23.6 | 5.24 | 467.7 | 474.4 | 467 | 50606 |
| 1780072200 | 450.8 | -8.9 | -1.94 | 459.7 | 459.7 | 450.4 | 25110 |
| 1779985800 | 459.7 | 0.8 | 0.17 | 466.4 | 466.4 | 456.5 | 77860 |
| 1779899400 | 458.9 | -8.9 | -1.90 | 461.4 | 461.4 | 451.3 | 164666 |
| 1779813000 | 467.8 | -24.1 | -4.90 | 470.9 | 474.1 | 467.8 | 56961 |
| 1779467400 | 491.9 | -16.35 | -3.22 | 492.9 | 492.9 | 486 | 15136 |
| 1779381000 | 508.25 | 13.25 | 2.68 | 508.25 | 508.25 | 508.25 | 9591 |
| 1779294600 | 495 | -15.5 | -3.04 | 509.5 | 509.5 | 495 | 3871 |
| 1779208200 | 510.5 | 1.5 | 0.29 | 510 | 510.5 | 510 | 31526 |
| 1779121800 | 509 | 13.2 | 2.66 | 507.5 | 511.5 | 507 | 23341 |
| 1778862600 | 495.8 | 16.3 | 3.40 | 496.1 | 496.1 | 495.8 | 6073 |
| 1778776200 | 479.5 | -7.2 | -1.48 | 478.9 | 479.6 | 478.9 | 5541 |
| 1778689800 | 486.7 | -3.6 | -0.73 | 486.7 | 486.7 | 486.7 | 98 |
| 1778603400 | 490.3 | 17 | 3.59 | 489.4 | 493.6 | 489.4 | 49121 |
| 1778517000 | 473.3 | 26 | 5.81 | 473.3 | 473.3 | 473.3 | 4632 |
| 1778257800 | 447.3 | 0 | 0.00 | 447.3 | 447.3 | 447.3 | 0 |
| 1778171400 | 447.3 | -10.8 | -2.36 | 446.6 | 447.3 | 441.4 | 34256 |
| 1778085000 | 458.1 | -31.1 | -6.36 | 465.1 | 465.1 | 434.3 | 50809 |
| 1777998600 | 489.2 | 11.6 | 2.43 | 497.8 | 499.3 | 489.2 | 18151 |
| 1777653000 | 477.6 | -7.4 | -1.53 | 491.3 | 491.3 | 471.5 | 3761 |
| 1777566600 | 485 | -5 | -1.02 | 485 | 485 | 485 | 1262 |
| 1777480200 | 490 | 22.2 | 4.75 | 486 | 490 | 485.1 | 1211 |
| 1777393800 | 467.8 | 9.1 | 1.98 | 467 | 471.1 | 466.8 | 4478 |
| 1777307400 | 458.7 | 8.8 | 1.96 | 455 | 458.7 | 455 | 11876 |
| 1777048200 | 449.9 | 2 | 0.45 | 449.9 | 449.9 | 449.7 | 42022 |
| 1776961800 | 447.9 | 14.6 | 3.37 | 450.7 | 450.7 | 440.9 | 6932 |
| 1776875400 | 433.3 | 11 | 2.60 | 433.3 | 433.3 | 433.3 | 33983 |
| 1776789000 | 422.3 | -3.6 | -0.85 | 422.3 | 422.3 | 422.3 | 918 |
| 1776702600 | 425.9 | 28.6 | 7.20 | 425.9 | 425.9 | 425.9 | 5990 |
| 1776443400 | 397.3 | -39.8 | -9.11 | 429.4 | 429.4 | 397.3 | 39592 |
| 1776357000 | 437.1 | -1.5 | -0.34 | 431.6 | 437.1 | 431.6 | 25237 |
| 1776270600 | 438.6 | 0 | 0.00 | 438.6 | 438.6 | 438.6 | 0 |
| 1776184200 | 438.6 | -9.7 | -2.16 | 438.6 | 438.6 | 438.6 | 19596 |
| 1776097800 | 448.3 | 31.3 | 7.51 | 442 | 448.6 | 442 | 11076 |
| 1775838600 | 417 | 0 | 0.00 | 417 | 417 | 417 | 0 |
| 1775752200 | 417 | 0 | 0.00 | 417 | 417 | 417 | 0 |
| 1775665800 | 417 | -41.9 | -9.13 | 414.8 | 421.2 | 403.1 | 101276 |
| 1775579400 | 458.9 | 22.7 | 5.20 | 457.2 | 458.9 | 453.7 | 110696 |
| 1775147400 | 436.2 | 12.5 | 2.95 | 448.5 | 450.3 | 436.2 | 27345 |
| 1775061000 | 423.7 | -27.2 | -6.03 | 419.6 | 431.1 | 418.6 | 94642 |
| 1774974600 | 450.9 | -2.1 | -0.46 | 450.9 | 450.9 | 450.9 | 48490 |
| 1774888200 | 453 | 8.3 | 1.87 | 456 | 456 | 448 | 67742 |
| 1774632600 | 444.7 | 5.9 | 1.34 | 445 | 446.1 | 444.7 | 17322 |
| 1774546200 | 438.8 | 23.8 | 5.73 | 437.8 | 438.8 | 433.3 | 16935 |
| 1774459800 | 415 | -13.8 | -3.22 | 415.3 | 415.3 | 412.8 | 153425 |
| 1774373400 | 428.8 | 15.2 | 3.68 | 428.8 | 428.8 | 428.8 | 11331 |
| 1774287000 | 413.6 | -35.5 | -7.90 | 426.8 | 426.8 | 399.8 | 178438 |
| 1774027800 | 449.1 | -6.35 | -1.39 | 441.2 | 452.6 | 437.15 | 105410 |
| 1773941400 | 455.45 | 8.85 | 1.98 | 448.6 | 455.45 | 442.8 | 61728 |
| 1773855000 | 446.6 | 16.5 | 3.84 | 435.9 | 449.7 | 435.9 | 68569 |
| 1773768600 | 430.1 | -5.5 | -1.26 | 435.1 | 435.1 | 430.1 | 22158 |
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。
