Hot Features
プレミアム
DAX Global China Kursindex GBP (3BRV)
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 | -8.63 | -1.61293337071 | 535.05 | 551.51 | 526.42 | 0 | 0 | IX |
| 4 | -43.11 | -7.56939932927 | 569.53 | 584.81 | 525.56 | 0 | 0 | IX |
| 12 | -29.88 | -5.37120258853 | 556.3 | 584.81 | 524.31 | 0 | 0 | IX |
| 26 | -49.85 | -8.65045898624 | 576.27 | 605.13 | 524.31 | 0 | 0 | IX |
| 52 | 19.48 | 3.84266382609 | 506.94 | 628.43 | 503.42 | 0 | 0 | IX |
| 156 | 95.93 | 22.2839090339 | 430.49 | 628.43 | 370.67 | 0 | 0 | IX |
| 260 | -134.47 | -20.3468050659 | 660.89 | 696.08 | 343.52 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 528.45 | -7.11 | -1.33 | 536.76 | 536.92999 | 528.45 | 0 |
| 1780590600 | 535.55999 | -3.52 | -0.65 | 536.65 | 538.6 | 534.78 | 0 |
| 1780504200 | 539.08 | -10.36 | -1.89 | 544.16 | 545.92999 | 538.62 | 0 |
| 1780417800 | 549.44 | 11.71 | 2.18 | 537.83 | 551.51 | 537.14 | 0 |
| 1780331400 | 537.73 | 3.66 | 0.69 | 536.19 | 539.66999 | 533.92999 | 0 |
| 1780072200 | 534.07 | 5.45 | 1.03 | 535.04999 | 537.1 | 529.66 | 0 |
| 1779985800 | 528.62 | -8.49 | -1.58 | 534.32 | 534.97 | 525.55999 | 0 |
| 1779899400 | 537.11 | -9.07 | -1.66 | 542.9 | 543.07 | 533.53 | 0 |
| 1779813000 | 546.17999 | 4.65 | 0.86 | 541.42999 | 547.05999 | 540.94 | 0 |
| 1779726600 | 541.53 | -0.13 | -0.02 | 541.53 | 541.53 | 541.53 | 0 |
| 1779467400 | 541.66 | -4.06 | -0.74 | 547.55999 | 550.54999 | 540.66 | 0 |
| 1779381000 | 545.72 | -7.17 | -1.30 | 555.44 | 555.9 | 543.34 | 0 |
| 1779294600 | 552.89 | -6.86 | -1.23 | 557.5 | 557.64 | 551.87 | 0 |
| 1779208200 | 559.75 | 4.31 | 0.78 | 555.67999 | 561.13 | 554.41999 | 0 |
| 1779121800 | 555.44 | -9.31 | -1.65 | 560.26 | 561.34 | 554.66 | 0 |
| 1778862600 | 564.75 | -9.15 | -1.59 | 574.11 | 574.34 | 563.03 | 0 |
| 1778776200 | 573.9 | -9.64 | -1.65 | 582.63 | 583.01 | 569.34 | 0 |
| 1778689800 | 583.54 | 16.45 | 2.90 | 567.66999 | 584.80999 | 565.38 | 0 |
| 1778603400 | 567.09 | -2.1 | -0.37 | 573.21 | 574.44 | 566.58 | 0 |
| 1778517000 | 569.19 | 4.87 | 0.86 | 567.82 | 572.33 | 566.07 | 0 |
| 1778257800 | 564.32 | -4.7 | -0.83 | 569.53 | 572.32 | 563.96 | 0 |
| 1778171400 | 569.02 | 1.13 | 0.20 | 571.03 | 573.13 | 567.54 | 0 |
| 1778085000 | 567.89 | 16.59 | 3.01 | 550.23 | 568.49 | 549.98 | 0 |
| 1777998600 | 551.29999 | -4.1 | -0.74 | 550.30999 | 553.88 | 550.30999 | 0 |
| 1777912200 | 555.4 | 2.05 | 0.37 | 553.55999 | 556.94 | 552.30999 | 0 |
| 1777566600 | 553.35 | -1.25 | -0.23 | 555.55999 | 555.67999 | 548.54 | 0 |
| 1777480200 | 554.6 | 6.93 | 1.27 | 552.55999 | 557.15 | 552.09 | 0 |
| 1777393800 | 547.66999 | -4.39 | -0.80 | 552.11 | 553.7 | 546.94 | 0 |
| 1777307400 | 552.05999 | -3 | -0.54 | 557.74 | 557.74 | 551.84 | 0 |
| 1777048200 | 555.05999 | 2.93 | 0.53 | 549.92999 | 556.26 | 549.46 | 0 |
| 1776961800 | 552.13 | -7.15 | -1.28 | 558.08 | 559.02 | 551.19 | 0 |
| 1776875400 | 559.28 | -4.87 | -0.86 | 560.7 | 561.01 | 558.2 | 0 |
| 1776789000 | 564.15 | -4.02 | -0.71 | 570.29 | 573.26 | 563.47 | 0 |
| 1776702600 | 568.16999 | -0.22 | -0.04 | 569.54 | 571.45 | 565.77 | 0 |
| 1776443400 | 568.39 | -3.79 | -0.66 | 567.98 | 569.66 | 562.79 | 0 |
| 1776357000 | 572.17999 | 13.87 | 2.48 | 559.64 | 572.7 | 558.95 | 0 |
| 1776270600 | 558.30999 | 2.79 | 0.50 | 557.09 | 558.78 | 553.9 | 0 |
| 1776184200 | 555.52 | 8.93 | 1.63 | 549.44 | 556.37 | 546.76 | 0 |
| 1776097800 | 546.59 | 0.42 | 0.08 | 546.4 | 548.48 | 545.21 | 0 |
| 1775838600 | 546.16999 | 3.39 | 0.62 | 546.22 | 549.46 | 543.79 | 0 |
| 1775752200 | 542.78 | -10.21 | -1.85 | 548.9 | 549.34 | 540.03 | 0 |
| 1775665800 | 552.99 | 11.64 | 2.15 | 541.98 | 553.35 | 539.32 | 0 |
| 1775579400 | 541.35 | -3.44 | -0.63 | 544.92999 | 545.62 | 540.54999 | 0 |
| 1775147400 | 544.79 | -1.57 | -0.29 | 546.69 | 550.29999 | 543.84 | 0 |
| 1775061000 | 546.36 | 3.4 | 0.63 | 549.75 | 550.5 | 545.42999 | 0 |
| 1774974600 | 542.96 | 2.5 | 0.46 | 539.96 | 543.13 | 537.15 | 0 |
| 1774888200 | 540.46 | 1.47 | 0.27 | 535.23 | 541.95 | 534.21 | 0 |
| 1774632600 | 538.99 | 2.81 | 0.52 | 538.30999 | 541.55999 | 537.78 | 0 |
| 1774546200 | 536.17999 | -15.14 | -2.75 | 546.66 | 546.84 | 536.01 | 0 |
| 1774459800 | 551.32 | 13.53 | 2.52 | 540 | 553.48 | 539.29 | 0 |
| 1774373400 | 537.79 | 10.79 | 2.05 | 532.78 | 539.29999 | 532.71 | 0 |
| 1774287000 | 527 | -13.17 | -2.44 | 530.29999 | 531.34 | 524.30999 | 0 |
| 1774027800 | 540.16999 | -2.99 | -0.55 | 543.1 | 545.01 | 540.12 | 0 |
| 1773941400 | 543.16 | -15.15 | -2.71 | 553.76 | 555.86 | 542.82 | 0 |
| 1773855000 | 558.30999 | -3.65 | -0.65 | 559.73 | 563.51 | 557.79999 | 0 |
| 1773768600 | 561.96 | -4.33 | -0.76 | 567.57 | 568.47 | 561.66 | 0 |
| 1773682200 | 566.29 | 5.22 | 0.93 | 559.66999 | 569.54 | 559.57 | 0 |
| 1773423000 | 561.07 | 2.75 | 0.49 | 556.29999 | 562.41 | 555.4 | 0 |
| 1773336600 | 558.32 | 2.31 | 0.42 | 556.66 | 559.86 | 556.14 | 0 |
| 1773250200 | 556.01 | -3.09 | -0.55 | 557.94 | 558.77 | 555.17999 | 0 |
| 1773163800 | 559.1 | 8.68 | 1.58 | 551.54 | 559.1 | 549.66999 | 0 |
| 1773077400 | 550.41999 | -0.76 | -0.14 | 548.52 | 552.16 | 547.11 | 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。
