Hot Features
プレミアム
DAX Risk Control 20% RV Excess Return Index (2DWV)
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 | 7.88 | 3.08221857154 | 255.66 | 264.52 | 253.94 | 0 | 0 | IX |
| 4 | 0.16 | 0.0607487280735 | 263.38 | 267.98 | 250.8 | 0 | 0 | IX |
| 12 | 8.74 | 3.43014128728 | 254.8 | 267.98 | 239.3 | 0 | 0 | IX |
| 26 | 19.52 | 7.99934431604 | 244.02 | 267.98 | 215.91 | 0 | 0 | IX |
| 52 | 48.7 | 22.6680320238 | 214.84 | 267.98 | 209.21 | 0 | 0 | IX |
| 156 | 47.63 | 22.0601176416 | 215.91 | 267.98 | 160.71 | 0 | 0 | IX |
| 260 | 57.5 | 27.907202485 | 206.04 | 267.98 | 155.08 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 261.16 | 5.87 | 2.30 | 256.67 | 261.16 | 255.49 | 0 |
| 1735925400 | 255.29 | -2.32 | -0.90 | 257.64999 | 257.70999 | 254.56 | 0 |
| 1735839000 | 257.61 | 2.13 | 0.83 | 255.66 | 257.62 | 253.94 | 0 |
| 1735579800 | 255.48 | -1.55 | -0.60 | 255.17 | 256.81 | 254.97 | 0 |
| 1735320600 | 257.02999 | 2.49 | 0.98 | 254.09 | 257.02999 | 253.51 | 0 |
| 1734975000 | 254.54 | -0.79 | -0.31 | 254.53 | 255.56 | 253.71 | 0 |
| 1734715800 | 255.33 | -1.67 | -0.65 | 254.14 | 256.1 | 250.8 | 0 |
| 1734629400 | 257 | -5.34 | -2.04 | 258.20999 | 259.63 | 256.8 | 0 |
| 1734543000 | 262.33999 | -0.11 | -0.04 | 262.95 | 264.02999 | 262.33 | 0 |
| 1734456600 | 262.45 | -1.35 | -0.51 | 263.32 | 264.58999 | 262.35 | 0 |
| 1734370200 | 263.8 | -1.9 | -0.72 | 264.70999 | 265.24 | 263.62 | 0 |
| 1734111000 | 265.7 | -0.43 | -0.16 | 266.58 | 267.98 | 264.94 | 0 |
| 1734024600 | 266.13 | 0.49 | 0.18 | 266.39999 | 266.66 | 265.39 | 0 |
| 1733938200 | 265.64 | 1.33 | 0.50 | 263.63 | 265.95 | 263.57 | 0 |
| 1733851800 | 264.31 | -0.34 | -0.13 | 263.38 | 265.5 | 263.36 | 0 |
| 1733765400 | 264.64999 | -0.77 | -0.29 | 266.68 | 266.68 | 264.17 | 0 |
| 1733506200 | 265.42 | 0.42 | 0.16 | 265.25 | 266.14999 | 264.49 | 0 |
| 1733419800 | 265 | 2.02 | 0.77 | 262.73 | 265.24 | 262.69 | 0 |
| 1733333400 | 262.98 | 3.45 | 1.33 | 260.91 | 263.44 | 260.61 | 0 |
| 1733247000 | 259.52999 | 1.42 | 0.55 | 258.31 | 259.89999 | 257.95 | 0 |
| 1733160600 | 258.11 | 5.25 | 2.08 | 252.07 | 258.11 | 251.77 | 0 |
| 1732901400 | 252.86 | 3.27 | 1.31 | 249.15 | 253.09 | 248.82 | 0 |
| 1732815000 | 249.59 | 2.66 | 1.08 | 248.62 | 249.79 | 248.29 | 0 |
| 1732728600 | 246.93 | -0.59 | -0.24 | 246.87 | 247.35 | 245.02 | 0 |
| 1732642200 | 247.52 | -1.82 | -0.73 | 247.74 | 248.99 | 246.59 | 0 |
| 1732555800 | 249.34 | 1.34 | 0.54 | 250.33 | 250.43 | 248.04 | 0 |
| 1732296600 | 248 | 3.01 | 1.23 | 246.59 | 248.27 | 243.07 | 0 |
| 1732210200 | 244.99 | 2.4 | 0.99 | 243.53 | 245.1 | 240.76 | 0 |
| 1732123800 | 242.59 | -0.99 | -0.41 | 245.14 | 245.93 | 241.86 | 0 |
| 1732037400 | 243.58 | -2.25 | -0.92 | 245.57 | 246.19 | 239.3 | 0 |
| 1731951000 | 245.83 | -0.46 | -0.19 | 246.87 | 247.38 | 244.15 | 0 |
| 1731691800 | 246.29 | -0.94 | -0.38 | 244.99 | 247.64 | 244.74 | 0 |
| 1731605400 | 247.23 | 4.45 | 1.83 | 243.94 | 247.99 | 243.74 | 0 |
| 1731519000 | 242.78 | -0.62 | -0.25 | 243.18 | 245.13 | 239.62 | 0 |
| 1731432600 | 243.4 | -8.08 | -3.21 | 247.8 | 249.33 | 243.12 | 0 |
| 1731346200 | 251.48 | 4.4 | 1.78 | 250.28 | 253.37 | 250.2 | 0 |
| 1731087000 | 247.08 | -2.88 | -1.15 | 250.88 | 250.88 | 245.74 | 0 |
| 1731000600 | 249.96 | 6.18 | 2.54 | 246.02 | 251.41 | 245.85 | 0 |
| 1730914200 | 243.78 | -4.23 | -1.71 | 249.99 | 253.92 | 243.18 | 0 |
| 1730827800 | 248.01 | 2.06 | 0.84 | 246.35 | 248.14 | 245.09 | 0 |
| 1730741400 | 245.95 | -2.17 | -0.87 | 247.57 | 248.62 | 245.95 | 0 |
| 1730482200 | 248.12 | 3.38 | 1.38 | 245.02 | 248.94 | 244.79 | 0 |
| 1730395800 | 244.74 | -3.51 | -1.41 | 245.11 | 246.8 | 243.33 | 0 |
| 1730309400 | 248.25 | -4.32 | -1.71 | 251.09 | 251.43 | 247.16 | 0 |
| 1730223000 | 252.57 | -1.08 | -0.43 | 255.62 | 255.79 | 252.32 | 0 |
| 1730136600 | 253.65 | 1.22 | 0.48 | 253.59 | 254.41 | 251.07 | 0 |
| 1729873800 | 252.43 | 0.37 | 0.15 | 251.57 | 253.45 | 250.97 | 0 |
| 1729787400 | 252.06 | 1.17 | 0.47 | 251.59 | 254.13 | 251.59 | 0 |
| 1729701000 | 250.89 | -0.85 | -0.34 | 251.29 | 252.49 | 250.02 | 0 |
| 1729614600 | 251.74 | -0.76 | -0.30 | 253.71 | 254.87 | 250.76 | 0 |
| 1729528200 | 252.5 | -3.73 | -1.46 | 255.24 | 255.9 | 252.32 | 0 |
| 1729269000 | 256.23 | 1.33 | 0.52 | 254.13 | 256.42 | 254.07 | 0 |
| 1729182600 | 254.9 | 2.74 | 1.09 | 253.54 | 256.58 | 253.35 | 0 |
| 1729096200 | 252.16 | -0.97 | -0.38 | 252.73 | 253.51 | 251.61 | 0 |
| 1729009800 | 253.13 | -0.42 | -0.17 | 254.8 | 255.71 | 252.62 | 0 |
| 1728923400 | 253.55 | 2.26 | 0.90 | 251.82 | 253.72 | 251.52 | 0 |
| 1728664200 | 251.29 | 2.81 | 1.13 | 248.37 | 251.35 | 247.84 | 0 |
| 1728577800 | 248.48 | -0.8 | -0.32 | 249.04 | 249.78 | 247.34 | 0 |
| 1728491400 | 249.28 | 3.25 | 1.32 | 245.98 | 249.35 | 244.98 | 0 |
| 1728405000 | 246.03 | -0.69 | -0.28 | 243.79 | 246.59 | 243.34 | 0 |
| 1728318600 | 246.72 | -0.39 | -0.16 | 247.53 | 247.56 | 245.12 | 0 |
| 1728059400 | 247.11 | 1.8 | 0.73 | 244.46 | 247.99 | 244.18 | 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
