Hot Features
プレミアム
DAXsector All Automobile Performance (3BV6)
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 | -4.34 | -2.00935228483 | 215.99 | 218.16 | 205.35 | 0 | 0 | IX |
| 4 | 9.45 | 4.67359050445 | 202.2 | 219.02 | 198.64 | 0 | 0 | IX |
| 12 | 22.65 | 11.9841269841 | 189 | 219.02 | 185.8 | 0 | 0 | IX |
| 26 | 0.27 | 0.127732046551 | 211.38 | 228.84 | 185.8 | 0 | 0 | IX |
| 52 | -26.89 | -11.272742517 | 238.54 | 270.92 | 185.8 | 0 | 0 | IX |
| 156 | -43.06 | -16.905500373 | 254.71 | 283.82 | 185.8 | 0 | 0 | IX |
| 260 | 52.71 | 33.1634579086 | 158.94 | 290.19 | 95.82 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 208.29 | -2.68 | -1.27 | 210.97 | 210.97 | 206.12 | 0 |
| 1738690200 | 210.97 | 0.57 | 0.27 | 210.4 | 211.58 | 207.22 | 0 |
| 1738603800 | 210.4 | -6.33 | -2.92 | 216.73 | 216.73 | 205.35 | 0 |
| 1738344600 | 216.73 | -1.16 | -0.53 | 217.89 | 218.02 | 216.17 | 0 |
| 1738258200 | 217.89 | 1.9 | 0.88 | 215.99 | 218.16 | 215.41 | 0 |
| 1738171800 | 215.99 | 0.25 | 0.12 | 216.01 | 216.76 | 214.61 | 0 |
| 1738085400 | 215.74 | -0.63 | -0.29 | 216.37 | 219.02 | 215.48 | 0 |
| 1737999000 | 216.37 | 3.58 | 1.68 | 213.47 | 216.79 | 212.83 | 0 |
| 1737739800 | 212.79 | 3.37 | 1.61 | 209.42 | 216.33 | 209.42 | 0 |
| 1737653400 | 209.42 | -0.3 | -0.14 | 211.11 | 211.11 | 208.83 | 0 |
| 1737567000 | 209.72 | 0 | 0.00 | 209.72 | 209.72 | 209.72 | 0 |
| 1737480600 | 209.72 | -1.69 | -0.80 | 211.41 | 211.41 | 208.3 | 0 |
| 1737394200 | 211.41 | 4.01 | 1.93 | 207.4 | 213.14 | 205.39 | 0 |
| 1737135000 | 207.4 | 1.04 | 0.50 | 207.32 | 209.37 | 206.7 | 0 |
| 1737048600 | 206.36 | -2.43 | -1.16 | 208.79 | 210.2 | 206.36 | 0 |
| 1736962200 | 208.79 | 3.41 | 1.66 | 206.15 | 209.39 | 205.29 | 0 |
| 1736875800 | 205.38 | 0.58 | 0.28 | 205.78 | 208.64 | 205.38 | 0 |
| 1736789400 | 204.8 | 0.81 | 0.40 | 204.73 | 207.31 | 203.94 | 0 |
| 1736530200 | 203.99 | 3.29 | 1.64 | 200.7 | 206.68 | 198.64 | 0 |
| 1736443800 | 200.7 | -1.5 | -0.74 | 202.2 | 202.2 | 198.93 | 0 |
| 1736357400 | 202.2 | -3.17 | -1.54 | 205.37 | 206.07 | 201.17 | 0 |
| 1736271000 | 205.37 | -0.51 | -0.25 | 205.88 | 206.23 | 203.39 | 0 |
| 1736184600 | 205.88 | 7.08 | 3.56 | 198.8 | 210.29 | 198.8 | 0 |
| 1735925400 | 198.8 | -2.26 | -1.12 | 201.06 | 201.24 | 198.18 | 0 |
| 1735839000 | 201.06 | -2.67 | -1.31 | 203.73 | 203.86 | 198.16 | 0 |
| 1735579800 | 203.73 | 0.99 | 0.49 | 202.74 | 203.91 | 201.63 | 0 |
| 1735320600 | 202.74 | 3.18 | 1.59 | 199.42 | 202.98 | 199.27 | 0 |
| 1734975000 | 199.56 | -2.26 | -1.12 | 201.82 | 201.82 | 197.66 | 0 |
| 1734715800 | 201.82 | 0.86 | 0.43 | 199.41 | 202.26 | 198.3 | 0 |
| 1734629400 | 200.96 | -1.69 | -0.83 | 202.63 | 204.17 | 200.57 | 0 |
| 1734543000 | 202.65 | 0 | 0.00 | 202.65 | 204.66 | 202.41 | 0 |
| 1734456600 | 202.65 | 0.32 | 0.16 | 202.33 | 203.83 | 201 | 0 |
| 1734370200 | 202.33 | -6.21 | -2.98 | 208.54 | 208.54 | 200.44 | 0 |
| 1734111000 | 208.54 | 1.12 | 0.54 | 208.34 | 211.32 | 207.89 | 0 |
| 1734024600 | 207.42 | 2.02 | 0.98 | 205.4 | 207.75 | 205.4 | 0 |
| 1733938200 | 205.4 | -1.34 | -0.65 | 206.35 | 207.37 | 204.8 | 0 |
| 1733851800 | 206.74 | 1.89 | 0.92 | 204.85 | 207.69 | 204.18 | 0 |
| 1733765400 | 204.85 | 4.89 | 2.45 | 199.96 | 205.96 | 199.96 | 0 |
| 1733506200 | 199.96 | 2.57 | 1.30 | 197.86 | 200.95 | 197.81 | 0 |
| 1733419800 | 197.39 | 2.44 | 1.25 | 194.95 | 197.48 | 194.63 | 0 |
| 1733333400 | 194.95 | 3.04 | 1.58 | 192.16 | 196.57 | 192.16 | 0 |
| 1733247000 | 191.91 | -2 | -1.03 | 193.51 | 194.36 | 191.81 | 0 |
| 1733160600 | 193.91 | 1.83 | 0.95 | 190.52 | 195.54 | 189.47 | 0 |
| 1732901400 | 192.08 | 1.29 | 0.68 | 190.13 | 192.19 | 189.64 | 0 |
| 1732815000 | 190.79 | 1.15 | 0.61 | 189.64 | 192.02 | 189.64 | 0 |
| 1732728600 | 189.64 | -0.13 | -0.07 | 189.11 | 189.7 | 188.08 | 0 |
| 1732642200 | 189.77 | -2.62 | -1.36 | 192.39 | 192.39 | 187.82 | 0 |
| 1732555800 | 192.39 | 2.62 | 1.38 | 189.77 | 193.26 | 189.77 | 0 |
| 1732296600 | 189.77 | 1.33 | 0.71 | 188.44 | 189.86 | 185.8 | 0 |
| 1732210200 | 188.44 | -1.14 | -0.60 | 189.58 | 189.58 | 185.92 | 0 |
| 1732123800 | 189.58 | -3.18 | -1.65 | 192.76 | 193.39 | 189.58 | 0 |
| 1732037400 | 192.76 | -1.69 | -0.87 | 194.63 | 195.46 | 190.56 | 0 |
| 1731951000 | 194.45 | 0.91 | 0.47 | 193.54 | 196.54 | 193.28 | 0 |
| 1731691800 | 193.54 | 1.58 | 0.82 | 190.72 | 194.77 | 190.6 | 0 |
| 1731605400 | 191.96 | 3.59 | 1.91 | 189 | 192.34 | 187.95 | 0 |
| 1731519000 | 188.37 | -3.36 | -1.75 | 191.73 | 191.73 | 186.25 | 0 |
| 1731432600 | 191.73 | -2.75 | -1.41 | 194.48 | 195.24 | 191.25 | 0 |
| 1731346200 | 194.48 | 2.26 | 1.18 | 192.22 | 195.44 | 190.78 | 0 |
| 1731087000 | 192.22 | -4.68 | -2.38 | 196.9 | 196.9 | 190.82 | 0 |
| 1731000600 | 196.9 | 5.33 | 2.78 | 191.57 | 198.45 | 191.57 | 0 |
| 1730914200 | 191.57 | -10.68 | -5.28 | 202.25 | 202.25 | 189.27 | 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
