Hot Features
プレミアム
DAX Price JPY (0JES)
DBI
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 | 28.27 | 1.231298591 | 2295.95 | 2348.6 | 2294.26 | 0 | 0 | IX |
| 4 | 82.44 | 3.67743489548 | 2241.78 | 2348.6 | 2168.33 | 0 | 0 | IX |
| 12 | 170.43 | 7.91302773251 | 2153.79 | 2348.6 | 2153.71 | 0 | 0 | IX |
| 26 | 146.18 | 6.71153881471 | 2178.04 | 2348.6 | 1885.44 | 0 | 0 | IX |
| 52 | 425.61 | 22.416926067 | 1898.61 | 2348.6 | 1885.44 | 0 | 0 | IX |
| 156 | 812.26 | 53.7223206963 | 1511.96 | 2348.6 | 1211.13 | 0 | 0 | IX |
| 260 | 990.01 | 74.2019622098 | 1334.21 | 2348.6 | 797.84 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 2319.91 | -19.97 | -0.85 | 2333.07 | 2334.64 | 2319.21 | 0 |
| 1734370200 | 2339.88 | 1.78 | 0.08 | 2334.15 | 2345.06 | 2329.78 | 0 |
| 1734111000 | 2338.1 | 21.93 | 0.95 | 2324.43 | 2348.6 | 2323.9899 | 0 |
| 1734024600 | 2316.17 | -2.94 | -0.13 | 2331.69 | 2333.06 | 2310.34 | 0 |
| 1733938200 | 2319.11 | 10.04 | 0.43 | 2295.95 | 2323.71 | 2294.26 | 0 |
| 1733851800 | 2309.07 | -4.3 | -0.19 | 2305.58 | 2316.73 | 2302.41 | 0 |
| 1733765400 | 2313.37 | 19.21 | 0.84 | 2310.32 | 2318.4899 | 2298.57 | 0 |
| 1733506200 | 2294.16 | -4.62 | -0.20 | 2301.77 | 2318.41 | 2291.52 | 0 |
| 1733419800 | 2298.78 | 20.93 | 0.92 | 2267.16 | 2302.94 | 2267.16 | 0 |
| 1733333400 | 2277.85 | 45.6 | 2.04 | 2259.9 | 2282.78 | 2256.34 | 0 |
| 1733247000 | 2232.25 | 8.44 | 0.38 | 2232.15 | 2247.55 | 2214.83 | 0 |
| 1733160600 | 2223.81 | 10.94 | 0.49 | 2196.9699 | 2235.7199 | 2193.89 | 0 |
| 1732901400 | 2212.87 | 4.87 | 0.22 | 2188.61 | 2216.77 | 2184.14 | 0 |
| 1732815000 | 2208 | 21.42 | 0.98 | 2202.23 | 2211.23 | 2198.7199 | 0 |
| 1732728600 | 2186.58 | -19.56 | -0.89 | 2180.7399 | 2189.94 | 2168.33 | 0 |
| 1732642200 | 2206.14 | -27.1 | -1.21 | 2213.32 | 2224.2199 | 2203.96 | 0 |
| 1732555800 | 2233.2399 | 18.5 | 0.84 | 2236.68 | 2238.83 | 2223.86 | 0 |
| 1732296600 | 2214.7399 | 7.23 | 0.33 | 2220.46 | 2225.82 | 2173.31 | 0 |
| 1732210200 | 2207.51 | -3.73 | -0.17 | 2212.57 | 2212.57 | 2179.05 | 0 |
| 1732123800 | 2211.2399 | 3.08 | 0.14 | 2241.78 | 2246.65 | 2200.11 | 0 |
| 1732037400 | 2208.16 | -26.99 | -1.21 | 2227.82 | 2233.29 | 2170.71 | 0 |
| 1731951000 | 2235.15 | 6.21 | 0.28 | 2231.2199 | 2237.98 | 2220.19 | 0 |
| 1731691800 | 2228.94 | -29.61 | -1.31 | 2235.39 | 2251.59 | 2221.42 | 0 |
| 1731605400 | 2258.55 | 41.16 | 1.86 | 2229.27 | 2259.05 | 2228.17 | 0 |
| 1731519000 | 2217.39 | -0.58 | -0.03 | 2224.14 | 2237.92 | 2192.94 | 0 |
| 1731432600 | 2217.9699 | -47.16 | -2.08 | 2237.39 | 2250.53 | 2215.76 | 0 |
| 1731346200 | 2265.13 | 27.35 | 1.22 | 2264.38 | 2275.7 | 2262.11 | 0 |
| 1731087000 | 2237.78 | -38.37 | -1.69 | 2270.52 | 2270.67 | 2231.36 | 0 |
| 1731000600 | 2276.15 | 33.23 | 1.48 | 2256.36 | 2288.33 | 2253.94 | 0 |
| 1730914200 | 2242.92 | -25.56 | -1.13 | 2276.96 | 2305.27 | 2232.88 | 0 |
| 1730827800 | 2268.48 | 13.69 | 0.61 | 2260.07 | 2272.09 | 2251.82 | 0 |
| 1730741400 | 2254.79 | -16.46 | -0.72 | 2265.29 | 2269.89 | 2254.06 | 0 |
| 1730482200 | 2271.25 | 28.79 | 1.28 | 2250.95 | 2276.18 | 2250.11 | 0 |
| 1730395800 | 2242.46 | -35.08 | -1.54 | 2242.45 | 2267.82 | 2231.08 | 0 |
| 1730309400 | 2277.54 | -17.03 | -0.74 | 2289.29 | 2291.16 | 2263.43 | 0 |
| 1730223000 | 2294.57 | -6.89 | -0.30 | 2312.07 | 2317.36 | 2292.54 | 0 |
| 1730136600 | 2301.46 | 23.09 | 1.01 | 2300.6 | 2305.45 | 2276.16 | 0 |
| 1729873800 | 2278.37 | 11.57 | 0.51 | 2267.52 | 2284.91 | 2265.12 | 0 |
| 1729787400 | 2266.8 | -4.52 | -0.20 | 2263.17 | 2284.42 | 2263.04 | 0 |
| 1729701000 | 2271.32 | 18.16 | 0.81 | 2266.06 | 2281.12 | 2263.12 | 0 |
| 1729614600 | 2253.16 | 1.31 | 0.06 | 2264.33 | 2278.27 | 2247.4699 | 0 |
| 1729528200 | 2251.85 | -17.71 | -0.78 | 2264.12 | 2270.25 | 2249.18 | 0 |
| 1729269000 | 2269.56 | 8.28 | 0.37 | 2259.03 | 2275.63 | 2258.4899 | 0 |
| 1729182600 | 2261.28 | 12.95 | 0.58 | 2251.92 | 2267.21 | 2250.82 | 0 |
| 1729096200 | 2248.33 | -5.46 | -0.24 | 2245.4699 | 2258.04 | 2241.42 | 0 |
| 1729009800 | 2253.79 | -14.27 | -0.63 | 2262.71 | 2268.64 | 2246.56 | 0 |
| 1728923400 | 2268.06 | 18.54 | 0.82 | 2249.13 | 2269.58 | 2247.87 | 0 |
| 1728664200 | 2249.52 | 31.25 | 1.41 | 2221.33 | 2249.9 | 2216.51 | 0 |
| 1728577800 | 2218.27 | -16.77 | -0.75 | 2229.66 | 2232.4 | 2209.64 | 0 |
| 1728491400 | 2235.04 | 29.82 | 1.35 | 2205 | 2236.4 | 2195.83 | 0 |
| 1728405000 | 2205.2199 | -3.94 | -0.18 | 2188.11 | 2210.06 | 2178.89 | 0 |
| 1728318600 | 2209.16 | -4.84 | -0.22 | 2216 | 2216.96 | 2197.48 | 0 |
| 1728059400 | 2214 | 28.39 | 1.30 | 2175.86 | 2221.19 | 2173.56 | 0 |
| 1727973000 | 2185.61 | -12.19 | -0.55 | 2196.11 | 2202.57 | 2177.65 | 0 |
| 1727886600 | 2197.8 | 25.62 | 1.18 | 2176.51 | 2198.06 | 2167.3 | 0 |
| 1727800200 | 2172.18 | -20.63 | -0.94 | 2215.08 | 2215.15 | 2157.56 | 0 |
| 1727713800 | 2192.81 | -17.9 | -0.81 | 2190.44 | 2201.28 | 2186.77 | 0 |
| 1727454600 | 2210.71 | -0.4 | -0.02 | 2182.9899 | 2212.87 | 2177.9899 | 0 |
| 1727368200 | 2211.11 | 42.16 | 1.94 | 2193.2399 | 2211.29 | 2185.51 | 0 |
| 1727281800 | 2168.95 | 5.67 | 0.26 | 2153.79 | 2179 | 2153.71 | 0 |
| 1727195400 | 2163.28 | 19.68 | 0.92 | 2166.62 | 2177.86 | 2150.48 | 0 |
| 1727109000 | 2143.6 | 2.08 | 0.10 | 2140.83 | 2151.62 | 2120.76 | 0 |
| 1726849800 | 2141.52 | -6.87 | -0.32 | 2147.7399 | 2162.61 | 2136.75 | 0 |
| 1726763400 | 2148.39 | 48.36 | 2.30 | 2128.29 | 2161.56 | 2118.38 | 0 |
| 1726677000 | 2100.03 | 1.8 | 0.09 | 2095.31 | 2105.56 | 2094.33 | 0 |
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
