Hot Features
プレミアム
DAX ex Financials 30 Total Return (2DWJ)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 155.21 | 2.83702592092 | 5470.87 | 5632.68 | 5416.38 | 0 | 0 | IX |
| 4 | 282.78 | 5.29223513559 | 5343.3 | 5632.68 | 5297.19 | 0 | 0 | IX |
| 12 | 300.64 | 5.64535512559 | 5325.44 | 5632.68 | 5127.32 | 0 | 0 | IX |
| 26 | 410.91 | 7.8791295394 | 5215.17 | 5632.68 | 4794.96 | 0 | 0 | IX |
| 52 | 993.26 | 21.4396415142 | 4632.82 | 5632.68 | 4600.79 | 0 | 0 | IX |
| 156 | 676.37 | 13.6648409705 | 4949.71 | 5632.68 | 3526.72 | 0 | 0 | IX |
| 260 | 1471.95 | 35.4334120502 | 4154.13 | 5632.68 | 2500.84 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 5626.08 | 64.07 | 1.15 | 5581.49 | 5632.68 | 5577.22 | 0 |
| 1737048600 | 5562.01 | 7.29 | 0.13 | 5570.7299 | 5582.32 | 5536.28 | 0 |
| 1736962200 | 5554.72 | 87.45 | 1.60 | 5478.52 | 5571.59 | 5469.55 | 0 |
| 1736875800 | 5467.27 | 25.25 | 0.46 | 5461.66 | 5503.15 | 5459.96 | 0 |
| 1736789400 | 5442.02 | -12.48 | -0.23 | 5449.33 | 5461.18 | 5416.38 | 0 |
| 1736530200 | 5454.5 | -20.95 | -0.38 | 5470.87 | 5512.3 | 5449.45 | 0 |
| 1736443800 | 5475.45 | 0.79 | 0.01 | 5459.55 | 5483.25 | 5452.1 | 0 |
| 1736357400 | 5474.66 | -21.19 | -0.39 | 5494.9799 | 5515.93 | 5455 | 0 |
| 1736271000 | 5495.85 | 35.51 | 0.65 | 5462.9 | 5509.75 | 5453.39 | 0 |
| 1736184600 | 5460.34 | 109.01 | 2.04 | 5367.41 | 5475.88 | 5366.52 | 0 |
| 1735925400 | 5351.33 | -33.42 | -0.62 | 5385.33 | 5388.81 | 5335.9 | 0 |
| 1735839000 | 5384.75 | 8.44 | 0.16 | 5367.52 | 5401.62 | 5336.59 | 0 |
| 1735579800 | 5376.31 | -13.91 | -0.26 | 5371 | 5387.09 | 5364.18 | 0 |
| 1735320600 | 5390.22 | 38.49 | 0.72 | 5342.81 | 5394.43 | 5336.26 | 0 |
| 1734975000 | 5351.7299 | -9.23 | -0.17 | 5349 | 5363.81 | 5338.25 | 0 |
| 1734715800 | 5360.96 | -11.54 | -0.21 | 5343.3 | 5370.4399 | 5297.1899 | 0 |
| 1734629400 | 5372.5 | -80.97 | -1.48 | 5411.04 | 5420.02 | 5372.5 | 0 |
| 1734543000 | 5453.47 | 0.01 | 0.00 | 5452.92 | 5472.01 | 5443.88 | 0 |
| 1734456600 | 5453.46 | -20.97 | -0.38 | 5460.43 | 5479.3 | 5445.11 | 0 |
| 1734370200 | 5474.43 | -25.71 | -0.47 | 5488.92 | 5494.88 | 5464.95 | 0 |
| 1734111000 | 5500.14 | -34.03 | -0.61 | 5536.27 | 5550.37 | 5494.65 | 0 |
| 1734024600 | 5534.17 | 4.99 | 0.09 | 5528.31 | 5548.83 | 5525.21 | 0 |
| 1733938200 | 5529.18 | 18.99 | 0.34 | 5513.32 | 5532.83 | 5489.66 | 0 |
| 1733851800 | 5510.1899 | -2.65 | -0.05 | 5502.33 | 5527.72 | 5492.03 | 0 |
| 1733765400 | 5512.84 | 5.69 | 0.10 | 5522.15 | 5540.28 | 5502.56 | 0 |
| 1733506200 | 5507.15 | 16.57 | 0.30 | 5488.74 | 5514.87 | 5485.79 | 0 |
| 1733419800 | 5490.58 | 35.68 | 0.65 | 5453.99 | 5492.78 | 5452.4399 | 0 |
| 1733333400 | 5454.9 | 37.67 | 0.70 | 5430.37 | 5467.99 | 5426.2299 | 0 |
| 1733247000 | 5417.2299 | 16.51 | 0.31 | 5407.22 | 5425.6899 | 5396.84 | 0 |
| 1733160600 | 5400.72 | 68.18 | 1.28 | 5319.75 | 5403.06 | 5314.34 | 0 |
| 1732901400 | 5332.54 | 47.89 | 0.91 | 5274.7299 | 5335.17 | 5266.9799 | 0 |
| 1732815000 | 5284.65 | 34.97 | 0.67 | 5270.91 | 5291.67 | 5265.32 | 0 |
| 1732728600 | 5249.68 | -8.41 | -0.16 | 5253.82 | 5258.64 | 5218.99 | 0 |
| 1732642200 | 5258.09 | -35.16 | -0.66 | 5271.36 | 5290.7299 | 5240.25 | 0 |
| 1732555800 | 5293.25 | 33.73 | 0.64 | 5288.24 | 5309.41 | 5268.43 | 0 |
| 1732296600 | 5259.52 | 73.27 | 1.41 | 5199.21 | 5259.52 | 5164.97 | 0 |
| 1732210200 | 5186.25 | 17.96 | 0.35 | 5165.65 | 5186.51 | 5127.32 | 0 |
| 1732123800 | 5168.29 | -29.28 | -0.56 | 5225.52 | 5229.21 | 5160.36 | 0 |
| 1732037400 | 5197.57 | -34.13 | -0.65 | 5229.24 | 5243.72 | 5133.02 | 0 |
| 1731951000 | 5231.7 | -18.4 | -0.35 | 5260.4799 | 5275.65 | 5212 | 0 |
| 1731691800 | 5250.1 | -14.25 | -0.27 | 5241.54 | 5278.09 | 5228.18 | 0 |
| 1731605400 | 5264.35 | 79.92 | 1.54 | 5188.65 | 5277.51 | 5170.37 | 0 |
| 1731519000 | 5184.43 | -2.7 | -0.05 | 5173.05 | 5221.02 | 5139.4399 | 0 |
| 1731432600 | 5187.13 | -111.69 | -2.11 | 5279.16 | 5279.16 | 5181.46 | 0 |
| 1731346200 | 5298.82 | 58.34 | 1.11 | 5273.34 | 5331.34 | 5271.33 | 0 |
| 1731087000 | 5240.4799 | -46.72 | -0.88 | 5297.72 | 5298.03 | 5220.4799 | 0 |
| 1731000600 | 5287.2 | 112.23 | 2.17 | 5193.68 | 5308.01 | 5189.97 | 0 |
| 1730914200 | 5174.97 | -76.84 | -1.46 | 5254.78 | 5318.85 | 5160.92 | 0 |
| 1730827800 | 5251.81 | 15.65 | 0.30 | 5238.8 | 5251.81 | 5218.81 | 0 |
| 1730741400 | 5236.16 | -22.49 | -0.43 | 5254.6 | 5282.25 | 5236.11 | 0 |
| 1730482200 | 5258.65 | 51.95 | 1.00 | 5209.24 | 5268.9799 | 5207.63 | 0 |
| 1730395800 | 5206.7 | -51.54 | -0.98 | 5232.82 | 5233.04 | 5184.43 | 0 |
| 1730309400 | 5258.24 | -67.02 | -1.26 | 5302.05 | 5310.83 | 5242.29 | 0 |
| 1730223000 | 5325.26 | -19.83 | -0.37 | 5354.21 | 5371.93 | 5320.63 | 0 |
| 1730136600 | 5345.09 | 6.04 | 0.11 | 5354.34 | 5362.47 | 5315.77 | 0 |
| 1729873800 | 5339.05 | 13.53 | 0.25 | 5325.4399 | 5355.13 | 5307.77 | 0 |
| 1729787400 | 5325.52 | 26.88 | 0.51 | 5305.72 | 5366.41 | 5305.72 | 0 |
| 1729701000 | 5298.64 | -12.58 | -0.24 | 5302.4399 | 5340.53 | 5296.97 | 0 |
| 1729614600 | 5311.22 | -13.93 | -0.26 | 5314.59 | 5345.24 | 5297.58 | 0 |
| 1729528200 | 5325.15 | -48.8 | -0.91 | 5362.08 | 5375.2299 | 5322.1 | 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
