Hot Features
プレミアム
Leveraged DAX X4 Kursindex (2DMV)
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 | 12020.18 | 5.34815191194 | 224753.9 | 233716.31 | 209238.29 | 0 | 0 | IX |
| 4 | -5529.44 | -2.2820304055 | 242303.52 | 253307.27 | 209238.29 | 0 | 0 | IX |
| 12 | 12721.35 | 5.67783753405 | 224052.73 | 256000.04 | 191977.75 | 0 | 0 | IX |
| 26 | 3731.48 | 1.6012008105 | 233042.6 | 256000.04 | 148688.95 | 0 | 0 | IX |
| 52 | 86352.44 | 57.4069262907 | 150421.64 | 256000.04 | 148211.39 | 0 | 0 | IX |
| 156 | -123945.99 | -34.3607135583 | 360720.07 | 361980.95 | 67046.82 | 0 | 0 | IX |
| 260 | 236340.91 | 54560.7752153 | 433.17 | 369834.45 | 45.76 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 236774.08 | 3 | 1.62 | 239526.05 | 239817.31 | 233140.77 | 0 |
| 1732296600 | 232989.03 | 8 | 3.66 | 229120.38 | 233716.31 | 219549.59 | 0 |
| 1732210200 | 224767.97 | 6 | 2.95 | 220850.55 | 225063.42 | 213457.09 | 0 |
| 1732123800 | 218332.43 | -2 | -1.19 | 225206.76 | 227327.6 | 216357.64 | 0 |
| 1732037400 | 220969.86 | -6 | -2.72 | 226440.65 | 228142.65 | 209238.29 | 0 |
| 1731951000 | 227137.37 | -1 | -0.54 | 229992.68 | 231414.77 | 222510.95 | 0 |
| 1731691800 | 228359.11 | -2 | -1.13 | 224753.9 | 232104.14 | 224058.57 | 0 |
| 1731605400 | 230961.78 | 11 | 5.46 | 222133.5 | 232983.75 | 221591.11 | 0 |
| 1731519000 | 219011.35 | -1 | -0.67 | 219991.94 | 224691.07 | 211392.15 | 0 |
| 1731432600 | 220489.16 | -20 | -8.56 | 231743.65 | 235673.31 | 219795.92 | 0 |
| 1731346200 | 241137.11 | 10 | 4.77 | 238172.61 | 245847.65 | 237969.32 | 0 |
| 1731087000 | 230166.14 | -7 | -3.07 | 239784.56 | 239785.83 | 226783.79 | 0 |
| 1731000600 | 237445.57 | 15 | 6.76 | 227852.84 | 240966.68 | 227459.99 | 0 |
| 1730914200 | 222406.71 | -10 | -4.54 | 237964 | 247798.47 | 220886.26 | 0 |
| 1730827800 | 232972.9 | 5 | 2.24 | 228873.88 | 233301.27 | 225752.53 | 0 |
| 1730741400 | 227877.09 | -5 | -2.31 | 231948.83 | 234573.76 | 227873.3 | 0 |
| 1730482200 | 233268.5 | 8 | 3.69 | 225674.65 | 235280.84 | 225113.55 | 0 |
| 1730395800 | 224963.03 | -8 | -3.76 | 225891.99 | 230147.5 | 221439.32 | 0 |
| 1730309400 | 233760.81 | -11 | -4.56 | 241108.54 | 241989.69 | 230937.98 | 0 |
| 1730223000 | 244933.61 | -2 | -1.13 | 252860.92 | 253307.27 | 244270.69 | 0 |
| 1730136600 | 247720.87 | 3 | 1.31 | 247571.76 | 249695.96 | 241064.43 | 0 |
| 1729873800 | 244511.6 | 961.98 | 0.39 | 242303.52 | 247150.08 | 240769.73 | 0 |
| 1729787400 | 243549.62 | 3 | 1.32 | 242296.77 | 249129.35 | 242296.77 | 0 |
| 1729701000 | 240378.89 | -2 | -0.94 | 241463.86 | 244723.99 | 238004.7 | 0 |
| 1729614600 | 242667.53 | -2 | -0.84 | 248049.95 | 251197.44 | 239990.06 | 0 |
| 1729528200 | 244718.31 | -10 | -4.08 | 252414.54 | 254261.9 | 244226.4 | 0 |
| 1729269000 | 255138.68 | 3 | 1.48 | 249301.24 | 255650.64 | 249122.12 | 0 |
| 1729182600 | 251416.52 | 7 | 3.07 | 247720.43 | 256000.04 | 247201.56 | 0 |
| 1729096200 | 243930.22 | -2 | -1.13 | 245575.36 | 247851.94 | 242347.03 | 0 |
| 1729009800 | 246707.91 | -1 | -0.48 | 251557.18 | 254216.68 | 245249.82 | 0 |
| 1728923400 | 247906.94 | 6 | 2.68 | 242993.36 | 248414.26 | 242143.51 | 0 |
| 1728664200 | 241426.63 | 7 | 3.36 | 233279.08 | 241586.14 | 231794.14 | 0 |
| 1728577800 | 233574.51 | -2 | -0.94 | 235139.04 | 237212.33 | 230366.39 | 0 |
| 1728491400 | 235802.7 | 8 | 3.92 | 226771.04 | 236002.19 | 224041.35 | 0 |
| 1728405000 | 226901.04 | -1 | -0.82 | 220732.89 | 228434.66 | 219488.54 | 0 |
| 1728318600 | 228773.85 | -1 | -0.44 | 230992.4 | 231074.98 | 224343.01 | 0 |
| 1728059400 | 229792.33 | 4 | 2.19 | 222599.14 | 232187.18 | 221822.2 | 0 |
| 1727973000 | 224870.52 | -7 | -3.15 | 227731.36 | 229468.3 | 222393.14 | 0 |
| 1727886600 | 232178.09 | -2 | -1.04 | 234957.41 | 236385.2 | 227041.58 | 0 |
| 1727800200 | 234613.23 | -5 | -2.34 | 244371.73 | 246339.23 | 231163.64 | 0 |
| 1727713800 | 240244.79 | -7 | -3.15 | 244698.33 | 246616.08 | 239705.01 | 0 |
| 1727454600 | 248048.97 | 11 | 4.86 | 237428.2 | 248948.97 | 236551.25 | 0 |
| 1727368200 | 236549.28 | 14 | 6.73 | 230434.64 | 237239.66 | 229523.49 | 0 |
| 1727281800 | 221628.63 | -3 | -1.68 | 218184.21 | 223836.36 | 217909.94 | 0 |
| 1727195400 | 225406.27 | 6 | 3.15 | 224745.91 | 226928.6 | 221085.56 | 0 |
| 1727109000 | 218522.9 | 5 | 2.62 | 214889.1 | 219004.95 | 211132.13 | 0 |
| 1726849800 | 212949.9 | -13 | -5.97 | 221331.33 | 221550.98 | 212488.26 | 0 |
| 1726763400 | 226480.92 | 13 | 6.19 | 220790.05 | 228422.59 | 217534.56 | 0 |
| 1726677000 | 213287.56 | -736.1 | -0.34 | 214116.99 | 215346.26 | 212549.76 | 0 |
| 1726590600 | 214023.66 | 4 | 1.96 | 212252.56 | 217584.62 | 211571.1 | 0 |
| 1726504200 | 209902.39 | -3 | -1.52 | 209386.16 | 211687.26 | 208371.49 | 0 |
| 1726245000 | 213133.37 | 7 | 3.88 | 206344.34 | 214143.93 | 206167.84 | 0 |
| 1726158600 | 205177.98 | 8 | 4.07 | 205824.13 | 208509.53 | 199322.29 | 0 |
| 1726072200 | 197149.07 | 2 | 1.38 | 197673.4 | 201593.18 | 191977.75 | 0 |
| 1725985800 | 194472.12 | -7 | -3.89 | 201107.39 | 204335.35 | 193064.89 | 0 |
| 1725899400 | 202333.81 | 5 | 3.00 | 199583.48 | 204081.69 | 198455.85 | 0 |
| 1725640200 | 196442.82 | -12 | -5.95 | 206921.3 | 210200.29 | 195232.36 | 0 |
| 1725553800 | 208861.21 | -759.73 | -0.36 | 207176.6 | 213421.96 | 207059.21 | 0 |
| 1725467400 | 209620.94 | -7 | -3.35 | 206850.56 | 212506.96 | 206850.56 | 0 |
| 1725381000 | 216876.53 | -8 | -3.91 | 227961.19 | 228497.49 | 215987.67 | 0 |
| 1725294600 | 225713.09 | 917.93 | 0.41 | 224889.86 | 226052.28 | 218468.67 | 0 |
| 1725035400 | 224795.16 | -342.36 | -0.15 | 224052.73 | 227831.83 | 223802.36 | 0 |
| 1724949000 | 225137.52 | 6 | 2.74 | 219471.96 | 226232.01 | 219004.28 | 0 |
| 1724862600 | 219129.15 | 4 | 2.12 | 217421.36 | 222542.35 | 216793.5 | 0 |
| 1724776200 | 214581.59 | 2 | 1.36 | 212553.39 | 216518.61 | 211891.54 | 0 |
| 1724689800 | 211703.59 | -942.2 | -0.44 | 210466.63 | 212706.47 | 208850.62 | 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
