Hot Features
プレミアム
DAX Price CHF (0JEX)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 3.83 | 0.439346142816 | 871.75 | 878.17 | 853.04 | 0 | 0 | IX |
| 4 | 8.81 | 1.01641727333 | 866.77 | 878.17 | 831.85 | 0 | 0 | IX |
| 12 | 47.39 | 5.72211690554 | 828.19 | 878.17 | 798.85 | 0 | 0 | IX |
| 26 | 43.47 | 5.22406893319 | 832.11 | 878.17 | 719.6 | 0 | 0 | IX |
| 52 | 141.29 | 19.241716488 | 734.29 | 878.17 | 719.6 | 0 | 0 | IX |
| 156 | 41.19 | 4.93654046669 | 834.39 | 878.17 | 545.65 | 0 | 0 | IX |
| 260 | 109.67 | 14.318914755 | 765.91 | 878.17 | 458.79 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 869.94 | 9.38 | 1.09 | 867.13 | 873.4 | 865.76 | 0 |
| 1736789400 | 860.56 | -4.97 | -0.57 | 860.77 | 862.62 | 853.04 | 0 |
| 1736530200 | 865.53 | -4.57 | -0.53 | 869.98 | 875.82 | 864.25 | 0 |
| 1736443800 | 870.1 | 0.1 | 0.01 | 868.51 | 872.06 | 866.55 | 0 |
| 1736357400 | 870 | -3.42 | -0.39 | 871.75 | 878.17 | 865.29 | 0 |
| 1736271000 | 873.42 | 6.58 | 0.76 | 867.69 | 876.46 | 864.55 | 0 |
| 1736184600 | 866.84 | 16.56 | 1.95 | 854.37 | 866.84 | 851.55 | 0 |
| 1735925400 | 850.28 | -4.01 | -0.47 | 854.54 | 854.92 | 847.33 | 0 |
| 1735839000 | 854.29 | 0.16 | 0.02 | 851.5 | 855.98 | 846.71 | 0 |
| 1735579800 | 854.13 | -1.72 | -0.20 | 852.66 | 859.18 | 852.19 | 0 |
| 1735320600 | 855.85 | 9.61 | 1.14 | 848.05 | 856 | 846.39 | 0 |
| 1734975000 | 846.24 | 3.09 | 0.37 | 842.95 | 846.73 | 840.87 | 0 |
| 1734715800 | 843.15 | -5.12 | -0.60 | 841.8 | 845.75 | 831.85 | 0 |
| 1734629400 | 848.27 | -14.58 | -1.69 | 853.01 | 856.61 | 847.17 | 0 |
| 1734543000 | 862.85 | -3.99 | -0.46 | 866.77 | 869.58 | 862.85 | 0 |
| 1734456600 | 866.84 | -1.45 | -0.17 | 870.74 | 873.19 | 866.41 | 0 |
| 1734370200 | 868.29 | -3.52 | -0.40 | 869.42 | 870.84 | 866.21 | 0 |
| 1734111000 | 871.81 | 5.09 | 0.59 | 871.5 | 877.04 | 870.3 | 0 |
| 1734024600 | 866.72 | 4.26 | 0.49 | 864.42 | 870.35 | 863.25 | 0 |
| 1733938200 | 862.46 | 3.47 | 0.40 | 859.49 | 863.26 | 858.98 | 0 |
| 1733851800 | 858.99 | -1.73 | -0.20 | 857.09 | 861.61 | 857.02 | 0 |
| 1733765400 | 860.72 | -0.38 | -0.04 | 866.32 | 866.35 | 859.39 | 0 |
| 1733506200 | 861.1 | -2.25 | -0.26 | 863.55 | 866.09 | 860.34 | 0 |
| 1733419800 | 863.35 | 5.28 | 0.62 | 857.9 | 864.03 | 857.81 | 0 |
| 1733333400 | 858.07 | 8.41 | 0.99 | 853.96 | 859.72 | 853.06 | 0 |
| 1733247000 | 849.66 | 5.07 | 0.60 | 846.53 | 851.26 | 845.05 | 0 |
| 1733160600 | 844.59 | 12.12 | 1.46 | 829.87 | 846.08 | 828.92 | 0 |
| 1732901400 | 832.47 | 7.23 | 0.88 | 824.39 | 833.32 | 822.1 | 0 |
| 1732815000 | 825.24 | 7.62 | 0.93 | 822.65 | 825.74 | 821.14 | 0 |
| 1732728600 | 817.62 | -0.7 | -0.09 | 814.86 | 818.21 | 809.96 | 0 |
| 1732642200 | 818.32 | -5.21 | -0.63 | 817.6 | 823.76 | 814.74 | 0 |
| 1732555800 | 823.53 | 4.08 | 0.50 | 826.97 | 827.19 | 822.1 | 0 |
| 1732296600 | 819.45 | 7.66 | 0.94 | 814.82 | 821.22 | 802.39 | 0 |
| 1732210200 | 811.79 | 4.82 | 0.60 | 809.22 | 812.33 | 800.41 | 0 |
| 1732123800 | 806.97 | -4.36 | -0.54 | 816.84 | 818.37 | 804.3 | 0 |
| 1732037400 | 811.33 | -7.89 | -0.96 | 817.47 | 819.12 | 798.85 | 0 |
| 1731951000 | 819.22 | 0.04 | 0.00 | 821.04 | 822.53 | 815.02 | 0 |
| 1731691800 | 819.18 | -5.06 | -0.61 | 817.5 | 825.3 | 816.8 | 0 |
| 1731605400 | 824.24 | 13.88 | 1.71 | 813.83 | 825.22 | 813.27 | 0 |
| 1731519000 | 810.36 | -1.74 | -0.21 | 812.57 | 817.7 | 802.49 | 0 |
| 1731432600 | 812.1 | -18.55 | -2.23 | 822.53 | 826.61 | 811.37 | 0 |
| 1731346200 | 830.65 | 8.21 | 1.00 | 829.46 | 834.81 | 829.21 | 0 |
| 1731087000 | 822.44 | -9.47 | -1.14 | 832.69 | 832.78 | 818.93 | 0 |
| 1731000600 | 831.91 | 16.23 | 1.99 | 822.17 | 835.95 | 821.53 | 0 |
| 1730914200 | 815.68 | -11.49 | -1.39 | 828.39 | 839.22 | 812.78 | 0 |
| 1730827800 | 827.17 | 6.31 | 0.77 | 821.99 | 827.94 | 818.86 | 0 |
| 1730741400 | 820.86 | -8.01 | -0.97 | 826.25 | 827.44 | 820.85 | 0 |
| 1730482200 | 828.87 | 12.51 | 1.53 | 821.68 | 830.7 | 820.96 | 0 |
| 1730395800 | 816.36 | -10.02 | -1.21 | 817.75 | 823.44 | 813.4 | 0 |
| 1730309400 | 826.38 | -6.28 | -0.75 | 830.4 | 831.67 | 822.02 | 0 |
| 1730223000 | 832.66 | -1.31 | -0.16 | 838.53 | 839.53 | 831.95 | 0 |
| 1730136600 | 833.97 | 1.49 | 0.18 | 834.55 | 836.94 | 828.12 | 0 |
| 1729873800 | 832.48 | 3.54 | 0.43 | 828.96 | 834.91 | 827.75 | 0 |
| 1729787400 | 828.94 | 3.71 | 0.45 | 826.8 | 833.85 | 826.8 | 0 |
| 1729701000 | 825.23 | -2.95 | -0.36 | 828.19 | 830.67 | 823.13 | 0 |
| 1729614600 | 828.18 | -3.31 | -0.40 | 833.5 | 837.13 | 827.36 | 0 |
| 1729528200 | 831.49 | -10.36 | -1.23 | 839.7 | 840.46 | 830.66 | 0 |
| 1729269000 | 841.85 | 5.63 | 0.67 | 836.09 | 842.95 | 835.89 | 0 |
| 1729182600 | 836.22 | 3.28 | 0.39 | 836.28 | 839.81 | 833.97 | 0 |
| 1729096200 | 832.94 | -1.89 | -0.23 | 832.47 | 836.78 | 830.18 | 0 |
| 1729009800 | 834.83 | -2.99 | -0.36 | 838.38 | 840.8 | 832.4 | 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
