Hot Features
プレミアム
DAXglobal China Short EUR Performance (3BV0)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -3466.33 | -4.08551129915 | 84844.46 | 85521.64 | 80439.85 | 0 | 0 | IX |
| 4 | -3801.47 | -4.4628878276 | 85179.6 | 87877.91 | 80439.85 | 0 | 0 | IX |
| 12 | -709.08 | -0.863813010577 | 82087.21 | 89299.17 | 79394.12 | 0 | 0 | IX |
| 26 | -20810.92 | -20.3651173976 | 102189.05 | 107122.29 | 72389.07 | 0 | 0 | IX |
| 52 | -31362.93 | -27.8185516439 | 112741.06 | 115209.4 | 72389.07 | 0 | 0 | IX |
| 156 | -32801.18 | -28.7277791397 | 114179.31 | 152785.09 | 72389.07 | 0 | 0 | IX |
| 260 | 81258.82 | 68107.3003101 | 119.31 | 152785.09 | 93.51 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 81369.04 | -1 | -1.64 | 81289.53 | 81556.47 | 80439.85 | 0 |
| 1738085400 | 82725.13 | 531.08 | 0.65 | 82330.75 | 82974.39 | 82186.81 | 0 |
| 1737999000 | 82194.05 | -1 | -1.72 | 82419.02 | 83045.13 | 82123.82 | 0 |
| 1737739800 | 83630.51 | -1 | -2.08 | 84828.93 | 85209.4 | 83606.97 | 0 |
| 1737653400 | 85408.98 | 162.6 | 0.19 | 84844.46 | 85521.64 | 84774.36 | 0 |
| 1737567000 | 85246.38 | 782.99 | 0.93 | 85032.38 | 85859.03 | 85023.82 | 0 |
| 1737480600 | 84463.39 | 379.41 | 0.45 | 83587.43 | 84656.42 | 83030.34 | 0 |
| 1737394200 | 84083.98 | 275.13 | 0.33 | 83676.61 | 84492.55 | 83509.8 | 0 |
| 1737135000 | 83808.85 | -1 | -2.25 | 85717.13 | 85893.93 | 83479.23 | 0 |
| 1737048600 | 85740.4 | -338.39 | -0.39 | 85411.84 | 85946.71 | 85211.9 | 0 |
| 1736962200 | 86078.79 | -510.55 | -0.59 | 86750.56 | 87173.82 | 85840.63 | 0 |
| 1736875800 | 86589.34 | -987.58 | -1.13 | 87364.41 | 87553.91 | 86082.72 | 0 |
| 1736789400 | 87576.92 | -212.68 | -0.24 | 87877.91 | 87877.91 | 87049.51 | 0 |
| 1736530200 | 87789.6 | 1 | 2.30 | 86363.53 | 87840.35 | 85777.36 | 0 |
| 1736443800 | 85813.16 | -22.23 | -0.03 | 85780.34 | 86013.86 | 85757.62 | 0 |
| 1736357400 | 85835.39 | 74.74 | 0.09 | 85388.12 | 86112.87 | 85111.91 | 0 |
| 1736271000 | 85760.65 | 214.48 | 0.25 | 86110.52 | 86220.81 | 85555.29 | 0 |
| 1736184600 | 85546.17 | 811.05 | 0.96 | 85119.94 | 85894.79 | 84584.07 | 0 |
| 1735925400 | 84735.12 | -134.48 | -0.16 | 85276.57 | 85319.09 | 84488.77 | 0 |
| 1735839000 | 84869.6 | 116.65 | 0.14 | 85179.6 | 85443.41 | 84461.13 | 0 |
| 1735579800 | 84752.95 | 945.08 | 1.13 | 84053.86 | 84916.51 | 83662.51 | 0 |
| 1735320600 | 83807.87 | -36.76 | -0.04 | 83144.05 | 84142.74 | 83008.67 | 0 |
| 1734975000 | 83844.63 | -1 | -1.68 | 84470.21 | 84531.4 | 83754.73 | 0 |
| 1734715800 | 85272.96 | 894.87 | 1.06 | 84990.71 | 85460.3 | 84693.68 | 0 |
| 1734629400 | 84378.09 | 308.81 | 0.37 | 84355.74 | 84679.9 | 84140.87 | 0 |
| 1734543000 | 84069.28 | -469.12 | -0.55 | 84203.51 | 84487.97 | 83963.37 | 0 |
| 1734456600 | 84538.4 | -656.44 | -0.77 | 85477.76 | 85531.83 | 84407.62 | 0 |
| 1734370200 | 85194.84 | 857.66 | 1.02 | 84527.82 | 85285.24 | 84193.08 | 0 |
| 1734111000 | 84337.18 | 1 | 2.24 | 83139.67 | 84623.69 | 83083.53 | 0 |
| 1734024600 | 82490.82 | -880.67 | -1.06 | 82858.59 | 82858.59 | 82383.7 | 0 |
| 1733938200 | 83371.49 | 984.23 | 1.19 | 82628.36 | 83801.16 | 82552.05 | 0 |
| 1733851800 | 82387.26 | 2 | 3.47 | 80674.6 | 82667.82 | 80517.99 | 0 |
| 1733765400 | 79624.33 | -6 | -7.13 | 85144.2 | 85149.29 | 79394.12 | 0 |
| 1733506200 | 85735.11 | -1 | -1.63 | 87004.54 | 87079.21 | 85551.7 | 0 |
| 1733419800 | 87151.77 | 188.82 | 0.22 | 87207.41 | 87483.03 | 86797.23 | 0 |
| 1733333400 | 86962.95 | 928.72 | 1.08 | 86086.81 | 87130.51 | 85674.96 | 0 |
| 1733247000 | 86034.23 | -986.84 | -1.13 | 86223.91 | 86458.74 | 85749.08 | 0 |
| 1733160600 | 87021.07 | -1 | -1.15 | 87353.9 | 87579.79 | 86780.47 | 0 |
| 1732901400 | 88033.11 | -139.76 | -0.16 | 88320.88 | 88609.98 | 88006.34 | 0 |
| 1732815000 | 88172.87 | 419.58 | 0.48 | 88002.2 | 88200.65 | 87954.57 | 0 |
| 1732728600 | 87753.29 | -654.05 | -0.74 | 88231.64 | 88785.66 | 87114.14 | 0 |
| 1732642200 | 88407.34 | -109.28 | -0.12 | 88292.98 | 88973.79 | 88292.98 | 0 |
| 1732555800 | 88516.62 | 644.43 | 0.73 | 88487.39 | 89299.17 | 88293.42 | 0 |
| 1732296600 | 87872.19 | 1 | 1.81 | 87426.24 | 88054.97 | 86057.28 | 0 |
| 1732210200 | 86306.1 | 939.03 | 1.10 | 85751.37 | 86930.97 | 85477.13 | 0 |
| 1732123800 | 85367.07 | -588.53 | -0.68 | 85702.93 | 85770.1 | 85164.29 | 0 |
| 1732037400 | 85955.6 | 224.67 | 0.26 | 85686.94 | 86077.95 | 85072.68 | 0 |
| 1731951000 | 85730.93 | -1 | -1.58 | 86267.19 | 86443.35 | 85640.25 | 0 |
| 1731691800 | 87111.29 | -294.67 | -0.34 | 87584.89 | 87739.66 | 86740.89 | 0 |
| 1731605400 | 87405.96 | 1 | 1.38 | 86773.36 | 87858.91 | 86225.45 | 0 |
| 1731519000 | 86212.03 | 72.23 | 0.08 | 85882.23 | 86358.46 | 85468.39 | 0 |
| 1731432600 | 86139.8 | 2 | 3.37 | 83941.65 | 86220.95 | 83873.63 | 0 |
| 1731346200 | 83331.2 | 133.74 | 0.16 | 83894.22 | 83920.68 | 82970.29 | 0 |
| 1731087000 | 83197.46 | 2 | 3.01 | 80831.48 | 83597.22 | 80728.17 | 0 |
| 1731000600 | 80762.74 | -2 | -2.47 | 82087.21 | 82401.22 | 80609.28 | 0 |
| 1730914200 | 82805.87 | 412.6 | 0.50 | 81749.58 | 83487.98 | 81448.61 | 0 |
| 1730827800 | 82393.27 | -982.11 | -1.18 | 82546.91 | 82774.96 | 81466.64 | 0 |
| 1730741400 | 83375.38 | 260.77 | 0.31 | 83549.9 | 83733.99 | 82672.5 | 0 |
| 1730482200 | 83114.61 | -580.91 | -0.69 | 83392.04 | 83661.02 | 83018.12 | 0 |
| 1730395800 | 83695.52 | 870.6 | 1.05 | 83392.8 | 84222.92 | 82889.06 | 0 |
| 1730309400 | 82824.92 | 1 | 2.21 | 81763.75 | 83278.41 | 81746.74 | 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
