Hot Features
プレミアム
Frankfurt DAX Indication Index Total Return (3210)
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 | 151.74 | 0.790736285228 | 19189.71 | 19354.21 | 18829.67 | 0 | 0 | IX |
| 4 | -86.52 | -0.445337315221 | 19427.97 | 19639.97 | 18829.67 | 0 | 0 | IX |
| 12 | 474.55 | 2.51525157816 | 18866.9 | 19663.56 | 18208.48 | 0 | 0 | IX |
| 26 | 631.91 | 3.37747480697 | 18709.54 | 19663.56 | 17024.69 | 0 | 0 | IX |
| 52 | 3433.74 | 21.5853821826 | 15907.71 | 19663.56 | 15901.31 | 0 | 0 | IX |
| 156 | 3175.88 | 19.6459512408 | 16165.57 | 19663.56 | 11861.57 | 0 | 0 | IX |
| 260 | 6191.42 | 47.0829344116 | 13150.03 | 19663.56 | 8263.36 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 19343.81 | 192.8 | 1.01 | 19135.39 | 19348.98 | 19037.77 | 0 |
| 1732210200 | 19151.01 | 121.72 | 0.64 | 19083.81 | 19158.22 | 18906.44 | 0 |
| 1732123800 | 19029.29 | -36.84 | -0.19 | 19132.27 | 19191.83 | 18960.38 | 0 |
| 1732037400 | 19066.13 | -114.27 | -0.60 | 19192.74 | 19206.54 | 18829.67 | 0 |
| 1731951000 | 19180.4 | 3.15 | 0.02 | 19252.26 | 19283.26 | 19097.74 | 0 |
| 1731691800 | 19177.25 | -36.53 | -0.19 | 19189.71 | 19294.07 | 19127.3 | 0 |
| 1731605400 | 19213.78 | 204.28 | 1.07 | 19002.34 | 19296.95 | 18983.89 | 0 |
| 1731519000 | 19009.5 | -7.95 | -0.04 | 19066.44 | 19136.41 | 18835.42 | 0 |
| 1731432600 | 19017.45 | -427.58 | -2.20 | 19336.23 | 19351.25 | 19015.53 | 0 |
| 1731346200 | 19445.03 | 219.47 | 1.14 | 19308.21 | 19544.22 | 19308.18 | 0 |
| 1731087000 | 19225.56 | -157.77 | -0.81 | 19405.49 | 19416.76 | 19152.79 | 0 |
| 1731000600 | 19383.33 | 320.22 | 1.68 | 19106.79 | 19444.97 | 19076.58 | 0 |
| 1730914200 | 19063.11 | -215.87 | -1.12 | 19227.95 | 19564.33 | 19024.36 | 0 |
| 1730827800 | 19278.98 | 149.07 | 0.78 | 19166.1 | 19279.46 | 19103.29 | 0 |
| 1730741400 | 19129.91 | -117.17 | -0.61 | 19234 | 19283.92 | 19106.37 | 0 |
| 1730482200 | 19247.08 | 149.04 | 0.78 | 19064.74 | 19296.27 | 19062.31 | 0 |
| 1730395800 | 19098.04 | -201.59 | -1.04 | 19219.54 | 19219.54 | 19002.17 | 0 |
| 1730309400 | 19299.63 | -184.92 | -0.95 | 19469.41 | 19470.94 | 19200.93 | 0 |
| 1730223000 | 19484.55 | -46.9 | -0.24 | 19553.73 | 19639.97 | 19463.26 | 0 |
| 1730136600 | 19531.45 | 58.43 | 0.30 | 19471.69 | 19568.92 | 19399.37 | 0 |
| 1729873800 | 19473.02 | 35.56 | 0.18 | 19427.97 | 19512.74 | 19388.36 | 0 |
| 1729787400 | 19437.46 | 43.7 | 0.23 | 19350.61 | 19558.54 | 19350.21 | 0 |
| 1729701000 | 19393.76 | -11.88 | -0.06 | 19438.09 | 19465.17 | 19332.35 | 0 |
| 1729614600 | 19405.64 | -87.88 | -0.45 | 19542.25 | 19635.53 | 19371.53 | 0 |
| 1729528200 | 19493.52 | -158.53 | -0.81 | 19618.49 | 19646.79 | 19459.77 | 0 |
| 1729269000 | 19652.05 | 80.73 | 0.41 | 19567.53 | 19663.56 | 19546.95 | 0 |
| 1729182600 | 19571.32 | 124.02 | 0.64 | 19466.01 | 19661.4 | 19455.68 | 0 |
| 1729096200 | 19447.3 | -46.91 | -0.24 | 19456.76 | 19516.43 | 19405.28 | 0 |
| 1729009800 | 19494.21 | -8.42 | -0.04 | 19522.63 | 19636.64 | 19464.18 | 0 |
| 1728923400 | 19502.63 | 155.53 | 0.80 | 19359.59 | 19520.02 | 19356.56 | 0 |
| 1728664200 | 19347.1 | 125.53 | 0.65 | 19216.65 | 19364.6 | 19174.75 | 0 |
| 1728577800 | 19221.57 | -22.96 | -0.12 | 19243.63 | 19285.65 | 19150.52 | 0 |
| 1728491400 | 19244.53 | 165.85 | 0.87 | 19098.75 | 19253.23 | 19007.31 | 0 |
| 1728405000 | 19078.68 | 6.91 | 0.04 | 18953.01 | 19101.88 | 18893.18 | 0 |
| 1728318600 | 19071.77 | -69.38 | -0.36 | 19142.52 | 19176.63 | 19002.49 | 0 |
| 1728059400 | 19141.15 | 103.24 | 0.54 | 19014.42 | 19162.75 | 18962.39 | 0 |
| 1727973000 | 19037.91 | -132.84 | -0.69 | 19066.5 | 19115.37 | 18969.77 | 0 |
| 1727886600 | 19170.75 | -52.35 | -0.27 | 19186.64 | 19255.04 | 19061.1 | 0 |
| 1727800200 | 19223.1 | -115.72 | -0.60 | 19367.99 | 19449.14 | 19161.81 | 0 |
| 1727713800 | 19338.82 | -78.91 | -0.41 | 19353.76 | 19454.79 | 19313.93 | 0 |
| 1727454600 | 19417.73 | 209.3 | 1.09 | 19239.11 | 19486.56 | 19239.11 | 0 |
| 1727368200 | 19208.43 | 293.18 | 1.55 | 18975.19 | 19233.12 | 18975.19 | 0 |
| 1727281800 | 18915.25 | -64 | -0.34 | 18788.28 | 18964.66 | 18785.57 | 0 |
| 1727195400 | 18979.25 | 132.32 | 0.70 | 18922.83 | 19020.08 | 18901.45 | 0 |
| 1727109000 | 18846.93 | 112.96 | 0.60 | 18762.72 | 18859.04 | 18695.55 | 0 |
| 1726849800 | 18733.97 | -268.96 | -1.42 | 18891.89 | 18900.88 | 18716.65 | 0 |
| 1726763400 | 19002.93 | 284.96 | 1.52 | 18801.62 | 19042.25 | 18795.16 | 0 |
| 1726677000 | 18717.97 | 37.48 | 0.20 | 18716.52 | 18758.85 | 18699.11 | 0 |
| 1726590600 | 18680.49 | 37.7 | 0.20 | 18688.43 | 18794.88 | 18668.78 | 0 |
| 1726504200 | 18642.79 | -23.92 | -0.13 | 18671.85 | 18680.52 | 18600.56 | 0 |
| 1726245000 | 18666.71 | 151.62 | 0.82 | 18557.56 | 18719.8 | 18538.72 | 0 |
| 1726158600 | 18515.09 | 138.56 | 0.75 | 18498.41 | 18594.65 | 18381.84 | 0 |
| 1726072200 | 18376.53 | 158.52 | 0.87 | 18315.66 | 18432.32 | 18209.31 | 0 |
| 1725985800 | 18218.01 | -245.85 | -1.33 | 18466.09 | 18485.65 | 18208.48 | 0 |
| 1725899400 | 18463.86 | 183.69 | 1.00 | 18313.47 | 18484.97 | 18310.68 | 0 |
| 1725640200 | 18280.17 | -282.19 | -1.52 | 18573.04 | 18606.95 | 18280.17 | 0 |
| 1725553800 | 18562.36 | -36.42 | -0.20 | 18576.69 | 18671.93 | 18527.49 | 0 |
| 1725467400 | 18598.78 | -137.75 | -0.74 | 18534.53 | 18661.21 | 18489.41 | 0 |
| 1725381000 | 18736.53 | -186 | -0.98 | 18903.47 | 18993.17 | 18725.5 | 0 |
| 1725294600 | 18922.53 | 45.54 | 0.24 | 18911.24 | 18935.56 | 18780.27 | 0 |
| 1725035400 | 18876.99 | -35.67 | -0.19 | 18866.9 | 18968.64 | 18866.9 | 0 |
| 1724949000 | 18912.66 | 124.31 | 0.66 | 18756.6 | 18931.56 | 18756.6 | 0 |
| 1724862600 | 18788.35 | 105.68 | 0.57 | 18694.73 | 18859.76 | 18692.19 | 0 |
| 1724776200 | 18682.67 | 64.06 | 0.34 | 18614.84 | 18720.65 | 18612.52 | 0 |
| 1724689800 | 18618.61 | 29.82 | 0.16 | 18600.87 | 18639.83 | 18554.92 | 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
