Hot Features
プレミアム
DAX Global China Kursindex (3BQ5)
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 | -1.37 | -0.376518441159 | 363.86 | 372.08 | 360.13 | 0 | 0 | IX |
| 4 | -20.49 | -5.35014883284 | 382.98 | 395.38 | 360.04 | 0 | 0 | IX |
| 12 | 41.37 | 12.8830343797 | 321.12 | 441 | 301.32 | 0 | 0 | IX |
| 26 | -0.35 | -0.0964612501378 | 362.84 | 441 | 301.32 | 0 | 0 | IX |
| 52 | 54.05 | 17.523667488 | 308.44 | 441 | 273.63 | 0 | 0 | IX |
| 156 | -62.39 | -14.6841461118 | 424.88 | 441 | 251.57 | 0 | 0 | IX |
| 260 | -48.25 | -11.7470906169 | 410.74 | 614.21 | 251.57 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 366.83 | -4.04 | -1.09 | 369.69 | 370.44 | 364.11 | 0 |
| 1732123800 | 370.87 | 2.61 | 0.71 | 368.85 | 371.74 | 368.29 | 0 |
| 1732037400 | 368.26 | -0.93 | -0.25 | 370.5 | 372.08 | 367.73 | 0 |
| 1731951000 | 369.19 | 5.97 | 1.64 | 368.34 | 369.57 | 366.19 | 0 |
| 1731691800 | 363.22 | 1.25 | 0.35 | 363.86 | 364.75 | 360.13 | 0 |
| 1731605400 | 361.97 | -5.01 | -1.37 | 366.62 | 367.31 | 360.04 | 0 |
| 1731519000 | 366.98 | -0.19 | -0.05 | 367.7 | 370.16 | 366.35 | 0 |
| 1731432600 | 367.17 | -12.77 | -3.36 | 379.42 | 379.62 | 366.8 | 0 |
| 1731346200 | 379.94 | -0.52 | -0.14 | 375.64 | 381.57 | 375.34 | 0 |
| 1731087000 | 380.46 | -11.76 | -3.00 | 392.77 | 392.93 | 378.52 | 0 |
| 1731000600 | 392.22 | 9.51 | 2.48 | 384.9 | 392.93 | 384.12 | 0 |
| 1730914200 | 382.71 | -1.9 | -0.49 | 387.03 | 389.08 | 379.51 | 0 |
| 1730827800 | 384.61 | 4.46 | 1.17 | 381.27 | 388.82 | 381.24 | 0 |
| 1730741400 | 380.15 | -0.98 | -0.26 | 378.65 | 383.36 | 377.9 | 0 |
| 1730482200 | 381.13 | 2.69 | 0.71 | 380.18 | 381.57 | 378.66 | 0 |
| 1730395800 | 378.44 | -4.01 | -1.05 | 383.22 | 383.63 | 376 | 0 |
| 1730309400 | 382.45 | -8.55 | -2.19 | 388.38 | 388.49 | 380.26 | 0 |
| 1730223000 | 391 | -1.72 | -0.44 | 392.4 | 395.38 | 390.6 | 0 |
| 1730136600 | 392.72 | 6.54 | 1.69 | 385.21 | 393.84 | 384.34 | 0 |
| 1729873800 | 386.18 | 3.93 | 1.03 | 382.98 | 387.32 | 381.7 | 0 |
| 1729787400 | 382.25 | -6.2 | -1.60 | 385.32 | 386.61 | 381.37 | 0 |
| 1729701000 | 388.45 | -0.87 | -0.22 | 389.6 | 393.13 | 386.87 | 0 |
| 1729614600 | 389.32 | 3.63 | 0.94 | 386.56 | 392.89 | 385.18 | 0 |
| 1729528200 | 385.69 | -4.08 | -1.05 | 388.14 | 390.21 | 384.49 | 0 |
| 1729269000 | 389.77 | 11.35 | 3.00 | 379.66 | 391.85 | 378.61 | 0 |
| 1729182600 | 378.42 | -11.18 | -2.87 | 391.05 | 391.82 | 377.68 | 0 |
| 1729096200 | 389.6 | 4.36 | 1.13 | 386.84 | 390.75 | 384.46 | 0 |
| 1729009800 | 385.24 | -21.37 | -5.26 | 403.64 | 404.45 | 384.92 | 0 |
| 1728923400 | 406.61 | -1.42 | -0.35 | 408.44 | 411.49 | 404.12 | 0 |
| 1728664200 | 408.03 | 2.04 | 0.50 | 400.73 | 408.59 | 400.22 | 0 |
| 1728577800 | 405.99 | 7.53 | 1.89 | 400.98 | 406.62 | 399.7 | 0 |
| 1728491400 | 398.46 | -6.67 | -1.65 | 403.48 | 404.78 | 391.41 | 0 |
| 1728405000 | 405.13 | -28.62 | -6.60 | 430.87 | 431.07 | 400.92 | 0 |
| 1728318600 | 433.75 | 0.76 | 0.18 | 435.61 | 441 | 430.22 | 0 |
| 1728059400 | 432.99 | 10.92 | 2.59 | 422.86 | 434.76 | 422.62 | 0 |
| 1727973000 | 422.07 | -1.72 | -0.41 | 424.71 | 427.48 | 415.88 | 0 |
| 1727886600 | 423.79 | 23.55 | 5.88 | 408.68 | 431.56 | 408.57 | 0 |
| 1727800200 | 400.24 | 11.79 | 3.04 | 389.51 | 400.71 | 389.51 | 0 |
| 1727713800 | 388.45 | 2.49 | 0.65 | 386.09 | 399.89 | 384.88 | 0 |
| 1727454600 | 385.96 | 10.84 | 2.89 | 376.85 | 387.41 | 374.94 | 0 |
| 1727368200 | 375.12 | 26.97 | 7.75 | 349.54 | 377.81 | 348.89 | 0 |
| 1727281800 | 348.15 | 2.96 | 0.86 | 352.5 | 353.41 | 342.86 | 0 |
| 1727195400 | 345.19 | 20.95 | 6.46 | 327.77 | 346.4 | 327.48 | 0 |
| 1727109000 | 324.24 | 6.79 | 2.14 | 318.69 | 325.62 | 318.55 | 0 |
| 1726849800 | 317.45 | 2.86 | 0.91 | 316.36 | 318.92 | 316.08 | 0 |
| 1726763400 | 314.58999 | 5.35 | 1.73 | 310.7 | 315.47 | 309.93 | 0 |
| 1726677000 | 309.24 | -1.08 | -0.35 | 309.55 | 310.08 | 309.24 | 0 |
| 1726590600 | 310.32 | 5.51 | 1.81 | 307.26 | 310.38 | 307.02 | 0 |
| 1726504200 | 304.81 | -1.53 | -0.50 | 305.16 | 306.27 | 304 | 0 |
| 1726245000 | 306.33999 | 2.03 | 0.67 | 306.97 | 308.2 | 305.47 | 0 |
| 1726158600 | 304.31 | -0.32 | -0.11 | 304.33 | 307.04 | 302.73 | 0 |
| 1726072200 | 304.63 | -1.77 | -0.58 | 303.18 | 304.89999 | 301.32 | 0 |
| 1725985800 | 306.39999 | 1.31 | 0.43 | 304.87 | 307.36 | 304.18 | 0 |
| 1725899400 | 305.08999 | -4.72 | -1.52 | 303.73 | 308.14 | 302.27 | 0 |
| 1725640200 | 309.81 | 0.01 | 0.00 | 309.91 | 310.8 | 308.48 | 0 |
| 1725553800 | 309.8 | -1.49 | -0.48 | 310.33 | 311.12 | 308.51 | 0 |
| 1725467400 | 311.29 | -4.39 | -1.39 | 310.77999 | 313.04 | 309.70999 | 0 |
| 1725381000 | 315.68 | -2.78 | -0.87 | 316.26 | 316.45999 | 314.6 | 0 |
| 1725294600 | 318.45999 | -3.47 | -1.08 | 319.47 | 319.99 | 317.6 | 0 |
| 1725035400 | 321.93 | 4.25 | 1.34 | 321.12 | 324.06 | 318.6 | 0 |
| 1724949000 | 317.68 | -0.97 | -0.30 | 315.89 | 318.64 | 312.1 | 0 |
| 1724862600 | 318.64999 | -3.51 | -1.09 | 319.57 | 320.47 | 317.77 | 0 |
| 1724776200 | 322.16 | 3.42 | 1.07 | 319.54 | 322.74 | 319.39 | 0 |
| 1724689800 | 318.74 | 0.62 | 0.19 | 319.52999 | 321.3 | 317.69 | 0 |
| 1724430600 | 318.12 | 0.37 | 0.12 | 316.43 | 320.27999 | 316.19 | 0 |
| 1724344200 | 317.75 | 2.61 | 0.83 | 315.05 | 318.87 | 314.02 | 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
