Hot Features
プレミアム
Tecdax Net Return (2D0P)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | 3.09 | 0.170982735724 | 1807.2 | 1814.88 | 1758.05 | 0 | 0 | IX |
| 4 | -25.71 | -1.40032679739 | 1836 | 1853.11 | 1758.05 | 0 | 0 | IX |
| 12 | -12.43 | -0.681947858146 | 1822.72 | 1857.87 | 1731.6 | 0 | 0 | IX |
| 26 | -34.46 | -1.86800379455 | 1844.75 | 1867.33 | 1665.07 | 0 | 0 | IX |
| 52 | 137.54 | 8.22238828277 | 1672.75 | 1878.27 | 1665.07 | 0 | 0 | IX |
| 156 | -348.4 | -16.1394178877 | 2158.69 | 2168.43 | 1396.61 | 0 | 0 | IX |
| 260 | 184.52 | 11.3496989119 | 1625.77 | 2168.53 | 1154.27 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1810.29 | 22.02 | 1.23 | 1790.67 | 1814.79 | 1790.14 | 0 |
| 1732210200 | 1788.27 | 6.04 | 0.34 | 1785.75 | 1788.65 | 1772.51 | 0 |
| 1732123800 | 1782.23 | 2.17 | 0.12 | 1790.42 | 1794.05 | 1777.03 | 0 |
| 1732037400 | 1780.06 | -10.63 | -0.59 | 1793.19 | 1797.23 | 1758.05 | 0 |
| 1731951000 | 1790.69 | -10.09 | -0.56 | 1797.07 | 1805.72 | 1784.29 | 0 |
| 1731691800 | 1800.78 | -17.98 | -0.99 | 1807.2 | 1814.88 | 1796.92 | 0 |
| 1731605400 | 1818.76 | 28.48 | 1.59 | 1793.79 | 1820.29 | 1784.55 | 0 |
| 1731519000 | 1790.28 | -26.57 | -1.46 | 1810.76 | 1810.76 | 1780.45 | 0 |
| 1731432600 | 1816.85 | -19.1 | -1.04 | 1828.1 | 1838.31 | 1813 | 0 |
| 1731346200 | 1835.95 | 19.62 | 1.08 | 1825.99 | 1853.11 | 1825.41 | 0 |
| 1731087000 | 1816.33 | -1.66 | -0.09 | 1822.8 | 1829.98 | 1808.01 | 0 |
| 1731000600 | 1817.99 | 37.3 | 2.09 | 1783.31 | 1824.3 | 1782.16 | 0 |
| 1730914200 | 1780.69 | -11.57 | -0.65 | 1795.92 | 1829.89 | 1776.75 | 0 |
| 1730827800 | 1792.26 | 11.5 | 0.65 | 1780.37 | 1793.04 | 1777.31 | 0 |
| 1730741400 | 1780.76 | -7.96 | -0.45 | 1787.7 | 1797.62 | 1780.37 | 0 |
| 1730482200 | 1788.72 | 14.85 | 0.84 | 1777.6 | 1794.22 | 1771.07 | 0 |
| 1730395800 | 1773.87 | -25.14 | -1.40 | 1789 | 1789.61 | 1763.65 | 0 |
| 1730309400 | 1799.01 | -35.52 | -1.94 | 1826.83 | 1828.67 | 1798.48 | 0 |
| 1730223000 | 1834.53 | -3.06 | -0.17 | 1840.49 | 1845.37 | 1828.7 | 0 |
| 1730136600 | 1837.59 | 0.24 | 0.01 | 1840.26 | 1845.01 | 1829.02 | 0 |
| 1729873800 | 1837.35 | 3.52 | 0.19 | 1836 | 1842.23 | 1828.8 | 0 |
| 1729787400 | 1833.83 | 3.93 | 0.21 | 1833.67 | 1847.87 | 1833.67 | 0 |
| 1729701000 | 1829.9 | 11.31 | 0.62 | 1816.86 | 1838.8 | 1816.32 | 0 |
| 1729614600 | 1818.59 | -2.52 | -0.14 | 1817.51 | 1836.92 | 1816.52 | 0 |
| 1729528200 | 1821.11 | -23.83 | -1.29 | 1838.91 | 1846.67 | 1818.94 | 0 |
| 1729269000 | 1844.94 | 6.17 | 0.34 | 1838.31 | 1852.56 | 1838.31 | 0 |
| 1729182600 | 1838.77 | 17.74 | 0.97 | 1830.22 | 1849.78 | 1830.22 | 0 |
| 1729096200 | 1821.03 | -1.28 | -0.07 | 1821.08 | 1826.19 | 1809.8 | 0 |
| 1729009800 | 1822.31 | -12.3 | -0.67 | 1845.19 | 1847.79 | 1817.04 | 0 |
| 1728923400 | 1834.61 | 15.59 | 0.86 | 1824.13 | 1839.5 | 1823.66 | 0 |
| 1728664200 | 1819.02 | 9.69 | 0.54 | 1809.13 | 1821.97 | 1801.19 | 0 |
| 1728577800 | 1809.33 | -4.26 | -0.23 | 1813.37 | 1814.78 | 1801.12 | 0 |
| 1728491400 | 1813.59 | 18.88 | 1.05 | 1793.31 | 1813.75 | 1790.73 | 0 |
| 1728405000 | 1794.71 | -0.14 | -0.01 | 1791.88 | 1796.48 | 1776.57 | 0 |
| 1728318600 | 1794.85 | -1.1 | -0.06 | 1802.11 | 1806.86 | 1786.56 | 0 |
| 1728059400 | 1795.95 | 7.4 | 0.41 | 1783.07 | 1806.6 | 1781.6 | 0 |
| 1727973000 | 1788.55 | -20.56 | -1.14 | 1804.52 | 1804.52 | 1783.73 | 0 |
| 1727886600 | 1809.11 | -9.14 | -0.50 | 1818.91 | 1818.91 | 1796.09 | 0 |
| 1727800200 | 1818.25 | -15.3 | -0.83 | 1845.34 | 1848.79 | 1813.61 | 0 |
| 1727713800 | 1833.55 | -17.75 | -0.96 | 1845.16 | 1857.87 | 1832.49 | 0 |
| 1727454600 | 1851.3 | 44.56 | 2.47 | 1808.31 | 1851.3 | 1808.19 | 0 |
| 1727368200 | 1806.74 | 34.66 | 1.96 | 1777.67 | 1814.79 | 1777.67 | 0 |
| 1727281800 | 1772.08 | 1.37 | 0.08 | 1769.46 | 1773.47 | 1755.59 | 0 |
| 1727195400 | 1770.71 | 11.36 | 0.65 | 1764.47 | 1780.42 | 1764.07 | 0 |
| 1727109000 | 1759.35 | 5.87 | 0.33 | 1762.54 | 1771.9 | 1753.04 | 0 |
| 1726849800 | 1753.48 | -40.56 | -2.26 | 1789.39 | 1789.72 | 1751.86 | 0 |
| 1726763400 | 1794.04 | 17.34 | 0.98 | 1787.73 | 1802.47 | 1784.2 | 0 |
| 1726677000 | 1776.7 | -4.02 | -0.23 | 1778.53 | 1781.21 | 1766.7 | 0 |
| 1726590600 | 1780.72 | 14.01 | 0.79 | 1770.61 | 1791.13 | 1770.61 | 0 |
| 1726504200 | 1766.71 | -13.24 | -0.74 | 1774.16 | 1776.65 | 1763.93 | 0 |
| 1726245000 | 1779.95 | 15.8 | 0.90 | 1764.95 | 1782.27 | 1764.54 | 0 |
| 1726158600 | 1764.15 | 14.37 | 0.82 | 1767.74 | 1780.06 | 1758.18 | 0 |
| 1726072200 | 1749.78 | 5.87 | 0.34 | 1748.73 | 1757.75 | 1739.26 | 0 |
| 1725985800 | 1743.91 | -7.07 | -0.40 | 1752.68 | 1761.17 | 1739.75 | 0 |
| 1725899400 | 1750.98 | 18.19 | 1.05 | 1741.08 | 1754.53 | 1740.13 | 0 |
| 1725640200 | 1732.79 | -23.31 | -1.33 | 1753.33 | 1761.84 | 1731.6 | 0 |
| 1725553800 | 1756.1 | -7.69 | -0.44 | 1759.79 | 1766.2 | 1749.61 | 0 |
| 1725467400 | 1763.79 | -27.39 | -1.53 | 1773.59 | 1773.88 | 1758.63 | 0 |
| 1725381000 | 1791.18 | -27.32 | -1.50 | 1820.91 | 1824.96 | 1788.08 | 0 |
| 1725294600 | 1818.5 | -8.19 | -0.45 | 1825.98 | 1827.93 | 1811.79 | 0 |
| 1725035400 | 1826.69 | -1.57 | -0.09 | 1822.72 | 1832.67 | 1820.43 | 0 |
| 1724949000 | 1828.26 | 23.52 | 1.30 | 1805.81 | 1829.8 | 1804.15 | 0 |
| 1724862600 | 1804.74 | 6.06 | 0.34 | 1801.46 | 1816.83 | 1801.37 | 0 |
| 1724776200 | 1798.68 | 13.06 | 0.73 | 1784.04 | 1800.62 | 1782.88 | 0 |
| 1724689800 | 1785.62 | -9.36 | -0.52 | 1790.38 | 1791.49 | 1783.42 | 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
