Hot Features
プレミアム
DAX NR GBP (0K5N)
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 | 116.16 | 5.2396073903 | 2216.96 | 2338.67 | 2188.42 | 0 | 0 | IX |
| 4 | 186.16 | 8.67086485077 | 2146.96 | 2338.67 | 2144.41 | 0 | 0 | IX |
| 12 | 332.29 | 16.6076078427 | 2000.83 | 2338.67 | 1939.35 | 0 | 0 | IX |
| 26 | 476.73 | 25.6804873976 | 1856.39 | 2338.67 | 1828.01 | 0 | 0 | IX |
| 52 | 527.05 | 29.1821468714 | 1806.07 | 2338.67 | 1738.77 | 0 | 0 | IX |
| 156 | 1069.6 | 84.6523996454 | 1263.52 | 2338.67 | 1246.88 | 0 | 0 | IX |
| 260 | 1086.02 | 87.083634031 | 1247.1 | 2338.67 | 924.6 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 2333.12 | 40.57 | 1.77 | 2309.14 | 2338.67 | 2295.52 | 0 |
| 1741195800 | 2292.55 | 98.5 | 4.49 | 2252.39 | 2299.33 | 2250.2 | 0 |
| 1741109400 | 2194.05 | -74.42 | -3.28 | 2241.25 | 2244.46 | 2190.29 | 0 |
| 1741023000 | 2268.4699 | 57.44 | 2.60 | 2222.85 | 2285.4899 | 2208.42 | 0 |
| 1740763800 | 2211.03 | 3.66 | 0.17 | 2197.23 | 2211.03 | 2188.42 | 0 |
| 1740677400 | 2207.37 | -31.65 | -1.41 | 2216.96 | 2226.11 | 2192.1 | 0 |
| 1740591000 | 2239.02 | 31.98 | 1.45 | 2222.56 | 2246.06 | 2221.59 | 0 |
| 1740504600 | 2207.04 | -1.27 | -0.06 | 2201.9699 | 2221.1 | 2199.52 | 0 |
| 1740418200 | 2208.31 | 19.97 | 0.91 | 2213.12 | 2214.92 | 2188.88 | 0 |
| 1740159000 | 2188.34 | -6.8 | -0.31 | 2195.21 | 2201.26 | 2182.9899 | 0 |
| 1740072600 | 2195.14 | -9.84 | -0.45 | 2212.16 | 2218.19 | 2191.34 | 0 |
| 1739986200 | 2204.98 | -45.09 | -2.00 | 2250.09 | 2254.25 | 2203.26 | 0 |
| 1739899800 | 2250.07 | 0.37 | 0.02 | 2250.07 | 2254.1 | 2237.2 | 0 |
| 1739813400 | 2249.7 | 23.82 | 1.07 | 2232.2399 | 2250.56 | 2227.08 | 0 |
| 1739554200 | 2225.88 | -12 | -0.54 | 2227.08 | 2235.41 | 2221.44 | 0 |
| 1739467800 | 2237.88 | 42.63 | 1.94 | 2219.54 | 2238.69 | 2211.34 | 0 |
| 1739381400 | 2195.25 | 13.02 | 0.60 | 2183.96 | 2200.32 | 2175.55 | 0 |
| 1739295000 | 2182.23 | 14.7 | 0.68 | 2173.73 | 2182.95 | 2170.05 | 0 |
| 1739208600 | 2167.53 | 11.43 | 0.53 | 2155.91 | 2170.6 | 2152.94 | 0 |
| 1738949400 | 2156.1 | -17.28 | -0.80 | 2172.81 | 2177.02 | 2153.71 | 0 |
| 1738863000 | 2173.38 | 38.46 | 1.80 | 2146.96 | 2174.48 | 2144.41 | 0 |
| 1738776600 | 2134.92 | 9.47 | 0.45 | 2118.85 | 2134.92 | 2113.15 | 0 |
| 1738690200 | 2125.45 | 9.82 | 0.46 | 2119.34 | 2129.17 | 2105.19 | 0 |
| 1738603800 | 2115.63 | -44.2 | -2.05 | 2106.16 | 2121.95 | 2096.29 | 0 |
| 1738344600 | 2159.83 | 0.48 | 0.02 | 2164.01 | 2165.9 | 2155.44 | 0 |
| 1738258200 | 2159.35 | 5.45 | 0.25 | 2154.79 | 2161.4899 | 2151.34 | 0 |
| 1738171800 | 2153.9 | 19.32 | 0.91 | 2138.16 | 2157.92 | 2136.7 | 0 |
| 1738085400 | 2134.58 | 6.69 | 0.31 | 2129.73 | 2140.13 | 2121.77 | 0 |
| 1737999000 | 2127.89 | -13.3 | -0.62 | 2118.73 | 2133.78 | 2105.25 | 0 |
| 1737739800 | 2141.19 | -4.72 | -0.22 | 2153.37 | 2160.36 | 2137.58 | 0 |
| 1737653400 | 2145.91 | 10.08 | 0.47 | 2136.4 | 2147.21 | 2133.92 | 0 |
| 1737567000 | 2135.83 | 22.34 | 1.06 | 2126.06 | 2141.4899 | 2124.18 | 0 |
| 1737480600 | 2113.4899 | 3.94 | 0.19 | 2102.56 | 2113.86 | 2102.19 | 0 |
| 1737394200 | 2109.55 | 12.83 | 0.61 | 2097.07 | 2116.66 | 2095.92 | 0 |
| 1737135000 | 2096.7199 | 31.01 | 1.50 | 2079.65 | 2099.75 | 2077.84 | 0 |
| 1737048600 | 2065.71 | 10.89 | 0.53 | 2068.69 | 2069.83 | 2058.68 | 0 |
| 1736962200 | 2054.82 | 22.83 | 1.12 | 2032.74 | 2060.93 | 2032.33 | 0 |
| 1736875800 | 2031.99 | 25.24 | 1.26 | 2021.96 | 2043.94 | 2018.78 | 0 |
| 1736789400 | 2006.75 | -5.89 | -0.29 | 2014.57 | 2016.49 | 2000.04 | 0 |
| 1736530200 | 2012.64 | -8.01 | -0.40 | 2022.17 | 2030.03 | 2005.4 | 0 |
| 1736443800 | 2020.65 | 5.12 | 0.25 | 2023.04 | 2028.34 | 2018.28 | 0 |
| 1736357400 | 2015.53 | 9.94 | 0.50 | 2000.39 | 2021.84 | 2000.04 | 0 |
| 1736271000 | 2005.59 | 10.22 | 0.51 | 1991.72 | 2008.03 | 1987.16 | 0 |
| 1736184600 | 1995.37 | 33.92 | 1.73 | 1968.76 | 1995.37 | 1961.75 | 0 |
| 1735925400 | 1961.45 | -13.58 | -0.69 | 1972.67 | 1973.15 | 1958.15 | 0 |
| 1735839000 | 1975.03 | 12.57 | 0.64 | 1959.1 | 1976.32 | 1954.26 | 0 |
| 1735579800 | 1962.46 | -4.44 | -0.23 | 1958.74 | 1968.89 | 1956.43 | 0 |
| 1735320600 | 1966.9 | 9.57 | 0.49 | 1958.94 | 1971.54 | 1956.41 | 0 |
| 1734975000 | 1957.33 | -1.42 | -0.07 | 1955.01 | 1961.94 | 1949.48 | 0 |
| 1734715800 | 1958.75 | -3.52 | -0.18 | 1955.6 | 1961.89 | 1939.35 | 0 |
| 1734629400 | 1962.27 | -21.99 | -1.11 | 1961.72 | 1969.73 | 1954.22 | 0 |
| 1734543000 | 1984.26 | -2.54 | -0.13 | 1992.27 | 1994.8 | 1984.26 | 0 |
| 1734456600 | 1986.8 | -11.2 | -0.56 | 1992.5 | 1999.67 | 1986.47 | 0 |
| 1734370200 | 1998 | -18.03 | -0.89 | 2011.57 | 2014.81 | 1995.31 | 0 |
| 1734111000 | 2016.03 | 13.15 | 0.66 | 2012.46 | 2022.44 | 2011.36 | 0 |
| 1734024600 | 2002.88 | 7.99 | 0.40 | 2000.83 | 2006.68 | 1995.51 | 0 |
| 1733938200 | 1994.89 | 3.59 | 0.18 | 1986.5 | 1997.18 | 1985.59 | 0 |
| 1733851800 | 1991.3 | -9.14 | -0.46 | 1993.71 | 2000.29 | 1990.24 | 0 |
| 1733765400 | 2000.44 | -6.95 | -0.35 | 2011.71 | 2011.8 | 1998.09 | 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
