Hot Features
プレミアム
Short Tec DAX Price Return Index (2DWY)
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 | 1139.99 | 1.41047704113 | 80823.01 | 81968.84 | 77975.93 | 0 | 0 | IX |
| 4 | -6266.37 | -7.10236285264 | 88229.37 | 90038.7 | 77975.93 | 0 | 0 | IX |
| 12 | -11281.88 | -12.0991951515 | 93244.88 | 99818.84 | 77975.93 | 0 | 0 | IX |
| 26 | -9947.88 | -10.8233976217 | 91910.88 | 99818.84 | 77975.93 | 0 | 0 | IX |
| 52 | -1271.16 | -1.52720950148 | 83234.16 | 99818.84 | 77975.93 | 0 | 0 | IX |
| 156 | -8983.43 | -9.87771592574 | 90946.43 | 107420.85 | 77975.93 | 0 | 0 | IX |
| 260 | -9332.5 | -10.2223001134 | 91295.5 | 111802.17 | 76077.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 81963 | 2 | 3.20 | 79710.37 | 81968.84 | 79707.19 | 0 |
| 1780590600 | 79417.98 | -427.55 | -0.54 | 79653.28 | 80291.58 | 79351.98 | 0 |
| 1780504200 | 79845.53 | 947.99 | 1.20 | 79184.08 | 80266.76 | 79153.17 | 0 |
| 1780417800 | 78897.54 | -1 | -1.32 | 79617.66 | 79662.58 | 77975.93 | 0 |
| 1780331400 | 79954.07 | -371.54 | -0.46 | 79787.59 | 80423.36 | 79068.44 | 0 |
| 1780072200 | 80325.61 | -675.52 | -0.83 | 80823.01 | 80876.04 | 80060.48 | 0 |
| 1779985800 | 81001.13 | -1 | -1.40 | 82099.49 | 82155.45 | 80953.13 | 0 |
| 1779899400 | 82149.3 | -59.57 | -0.07 | 81970.65 | 82487.83 | 81443.8 | 0 |
| 1779813000 | 82208.87 | 649.29 | 0.80 | 81738.17 | 82681.52 | 81716.33 | 0 |
| 1779726600 | 81559.58 | -1 | -1.44 | 82319.77 | 82681.27 | 81461.85 | 0 |
| 1779467400 | 82751.52 | -1 | -1.88 | 83634.83 | 83688.71 | 82545.29 | 0 |
| 1779381000 | 84332.89 | 48.1 | 0.06 | 84183.09 | 84651.34 | 83294.42 | 0 |
| 1779294600 | 84284.79 | -1 | -1.51 | 85893.59 | 85973.41 | 83912.8 | 0 |
| 1779208200 | 85575.07 | -809.26 | -0.94 | 86392.25 | 86396.34 | 84688.17 | 0 |
| 1779121800 | 86384.33 | -1 | -1.78 | 88452.15 | 88497.4 | 85629.08 | 0 |
| 1778862600 | 87950.11 | 1 | 1.60 | 86968.78 | 88572.9 | 86946.07 | 0 |
| 1778776200 | 86567.83 | -2 | -2.28 | 88114.23 | 88144.6 | 86567.83 | 0 |
| 1778689800 | 88586.28 | -1 | -1.42 | 89942.94 | 90038.7 | 88211.03 | 0 |
| 1778603400 | 89858.54 | 1 | 1.52 | 89602.56 | 89866.12 | 88755.55 | 0 |
| 1778517000 | 88512.12 | 352.44 | 0.40 | 88159.38 | 88626.22 | 87799.11 | 0 |
| 1778257800 | 88159.68 | 379.94 | 0.43 | 88229.37 | 88366.8 | 87779.47 | 0 |
| 1778171400 | 87779.74 | 345.5 | 0.40 | 86804.28 | 87842.46 | 86646.04 | 0 |
| 1778085000 | 87434.24 | 81.96 | 0.09 | 87214.65 | 87838.76 | 86057.27 | 0 |
| 1777998600 | 87352.28 | -2 | -2.61 | 89587.28 | 89587.28 | 87352.28 | 0 |
| 1777912200 | 89691.95 | -209.74 | -0.23 | 89255.73 | 89971.08 | 88723.64 | 0 |
| 1777566600 | 89901.69 | -1 | -1.98 | 92517.19 | 92565.65 | 89850.4 | 0 |
| 1777480200 | 91719.41 | -718.06 | -0.78 | 91994.32 | 92226.1 | 91424.38 | 0 |
| 1777393800 | 92437.47 | 1 | 1.52 | 91542.16 | 92602.72 | 91224.55 | 0 |
| 1777307400 | 91054.69 | 338.16 | 0.37 | 90377.27 | 91136.73 | 89729.96 | 0 |
| 1777048200 | 90716.53 | -395.6 | -0.43 | 91326.95 | 91334.98 | 89946.18 | 0 |
| 1776961800 | 91112.13 | 568.49 | 0.63 | 90744.48 | 91406.66 | 90091.96 | 0 |
| 1776875400 | 90543.64 | 724.13 | 0.81 | 89522.03 | 90769.34 | 89466.71 | 0 |
| 1776789000 | 89819.51 | 277.5 | 0.31 | 89064.21 | 89981.44 | 88623.65 | 0 |
| 1776702600 | 89542.01 | 1 | 1.47 | 89113.74 | 89905.08 | 89097.68 | 0 |
| 1776443400 | 88246.36 | -2 | -3.07 | 90869.55 | 90889.06 | 88054.71 | 0 |
| 1776357000 | 91039.85 | -1 | -1.39 | 91999.76 | 92648.65 | 91011.55 | 0 |
| 1776270600 | 92321.91 | -1 | -1.52 | 93651.85 | 93737.19 | 92317.48 | 0 |
| 1776184200 | 93749.93 | -1 | -1.09 | 94158.85 | 94286.1 | 93612.86 | 0 |
| 1776097800 | 94780.27 | 611.11 | 0.65 | 95100.16 | 95886.08 | 94776.92 | 0 |
| 1775838600 | 94169.16 | -385.59 | -0.41 | 94248.1 | 94280.43 | 93036.51 | 0 |
| 1775752200 | 94554.75 | 2 | 2.20 | 92983.28 | 94937.55 | 92905.93 | 0 |
| 1775665800 | 92518.88 | -4 | -4.95 | 92845.85 | 93264.6 | 92040.93 | 0 |
| 1775579400 | 97339 | 1 | 1.27 | 96223.25 | 97670.74 | 95256.32 | 0 |
| 1775147400 | 96120.74 | 902.14 | 0.95 | 96621.23 | 98685.55 | 95958.73 | 0 |
| 1775061000 | 95218.6 | -1 | -1.82 | 95152.73 | 96425.26 | 94653.74 | 0 |
| 1774974600 | 96985.11 | -1 | -1.09 | 98005.19 | 98367.66 | 96578.69 | 0 |
| 1774888200 | 98053.81 | -996.89 | -1.01 | 99285.06 | 99331.56 | 97766.57 | 0 |
| 1774632600 | 99050.7 | 2 | 2.19 | 97177.26 | 99460.76 | 97001.18 | 0 |
| 1774546200 | 96927.24 | 1 | 1.57 | 95977.06 | 97564.78 | 95967.89 | 0 |
| 1774459800 | 95426.9 | -1 | -1.78 | 96366.95 | 96424.72 | 95141.64 | 0 |
| 1774373400 | 97157.97 | 545.71 | 0.56 | 96825.81 | 98273.39 | 96586.37 | 0 |
| 1774287000 | 96612.26 | -401.23 | -0.41 | 98945.18 | 99818.84 | 94545.7 | 0 |
| 1774027800 | 97013.49 | 1 | 1.49 | 95334.86 | 97173.24 | 93915.56 | 0 |
| 1773941400 | 95591.13 | 2 | 2.49 | 93999.25 | 95894.05 | 93970.46 | 0 |
| 1773855000 | 93271.8 | 1 | 1.11 | 92024.18 | 93751.03 | 91835.91 | 0 |
| 1773768600 | 92249.2 | -1 | -1.13 | 93387.25 | 93843.2 | 92105.84 | 0 |
| 1773682200 | 93304.6 | 438.86 | 0.47 | 92745.09 | 93645.08 | 92699.55 | 0 |
| 1773423000 | 92865.74 | 137.95 | 0.15 | 93244.88 | 93771.79 | 91933.74 | 0 |
| 1773336600 | 92727.79 | 523.83 | 0.57 | 92489.74 | 93078.1 | 91830.82 | 0 |
| 1773250200 | 92203.96 | 679.86 | 0.74 | 92181.13 | 92991.93 | 91617.54 | 0 |
| 1773163800 | 91524.1 | -1 | -1.69 | 92499.8 | 92499.8 | 90695.88 | 0 |
| 1773077400 | 93097.47 | 1 | 1.20 | 94021.66 | 94494.57 | 92733.83 | 0 |
| 1772818200 | 91996.94 | 1 | 1.54 | 90597.23 | 92421.19 | 90299.6 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
