Hot Features
プレミアム
DBIX Deutsche Borse India Index Short Performance Index GBP (3BVA)
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 | -449.97 | -1.13153713726 | 39766.26 | 40316.15 | 39063.83 | 0 | 0 | IX |
| 4 | -2662.5 | -6.34248867106 | 41978.79 | 42397.45 | 39063.83 | 0 | 0 | IX |
| 12 | -826.86 | -2.05977856745 | 40143.15 | 43404.47 | 37947.86 | 0 | 0 | IX |
| 26 | 5783.12 | 17.2459686931 | 33533.17 | 43404.47 | 33377.97 | 0 | 0 | IX |
| 52 | 5182.07 | 15.1814513412 | 34134.22 | 43404.47 | 29862.46 | 0 | 0 | IX |
| 156 | 1762.41 | 4.69301707307 | 37553.88 | 43404.47 | 29862.46 | 0 | 0 | IX |
| 260 | -4147.45 | -9.54232194468 | 43463.74 | 43878.02 | 29862.46 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782318600 | 39285.01 | -491.71 | -1.24 | 39662.45 | 39707 | 39167.29 | 0 |
| 1782232200 | 39776.72 | -198.45 | -0.50 | 40085.88 | 40270.07 | 39728.69 | 0 |
| 1782145800 | 39975.17 | -126.23 | -0.31 | 40009.43 | 40210.3 | 39760.6 | 0 |
| 1781886600 | 40101.4 | 6.63 | 0.02 | 40050.21 | 40220.84 | 40017.19 | 0 |
| 1781800200 | 40094.77 | 324.26 | 0.82 | 39766.26 | 40316.15 | 39524.88 | 0 |
| 1781713800 | 39770.51 | -498.57 | -1.24 | 40063.8 | 40104.99 | 39587.62 | 0 |
| 1781627400 | 40269.08 | -199.34 | -0.49 | 40610.91 | 40675.76 | 40158.35 | 0 |
| 1781541000 | 40468.42 | -461.42 | -1.13 | 41027.11 | 41055.25 | 40446.32 | 0 |
| 1781281800 | 40929.84 | -1 | -2.59 | 41611.79 | 41655.32 | 40850.14 | 0 |
| 1781195400 | 42017.63 | 209.83 | 0.50 | 42035.17 | 42168.83 | 41812 | 0 |
| 1781109000 | 41807.8 | -159.38 | -0.38 | 41747.34 | 42038.27 | 41614.45 | 0 |
| 1781022600 | 41967.18 | -151.11 | -0.36 | 42095.78 | 42098.5 | 41514.68 | 0 |
| 1780936200 | 42118.29 | -46.59 | -0.11 | 41984.39 | 42200.57 | 41852.01 | 0 |
| 1780677000 | 42164.88 | 346.06 | 0.83 | 41990.1 | 42208.5 | 41754.25 | 0 |
| 1780590600 | 41818.82 | -441.42 | -1.04 | 42253.63 | 42397.45 | 41662.49 | 0 |
| 1780504200 | 42260.24 | 325.32 | 0.78 | 42020.68 | 42358.4 | 41765.81 | 0 |
| 1780417800 | 41934.92 | 863.02 | 2.10 | 41259.32 | 42017.68 | 41075.69 | 0 |
| 1780331400 | 41071.9 | -371.87 | -0.90 | 42055.63 | 42128.64 | 41039.58 | 0 |
| 1780072200 | 41443.77 | 178.64 | 0.43 | 41879.43 | 41935.82 | 41151.22 | 0 |
| 1779985800 | 41265.13 | -505.57 | -1.21 | 41978.79 | 42299.8 | 41226.79 | 0 |
| 1779899400 | 41770.7 | 130.93 | 0.31 | 41773.38 | 41818.25 | 41502.97 | 0 |
| 1779813000 | 41639.77 | -40.2 | -0.10 | 41574.86 | 41787.26 | 41437.25 | 0 |
| 1779726600 | 41679.97 | 43.01 | 0.10 | 41679.97 | 41679.97 | 41679.97 | 0 |
| 1779467400 | 41636.96 | -506.48 | -1.20 | 41869.5 | 41869.5 | 41413.98 | 0 |
| 1779381000 | 42143.44 | 162.11 | 0.39 | 41912.36 | 42397.15 | 41820.05 | 0 |
| 1779294600 | 41981.33 | -264.49 | -0.63 | 42257.8 | 42450.25 | 41956.89 | 0 |
| 1779208200 | 42245.82 | -46.93 | -0.11 | 42038.95 | 42492.74 | 41879.35 | 0 |
| 1779121800 | 42292.75 | 280.66 | 0.67 | 42331.15 | 42421.87 | 41973.42 | 0 |
| 1778862600 | 42012.09 | -270.06 | -0.64 | 42332.46 | 42477.24 | 41983.75 | 0 |
| 1778776200 | 42282.15 | -988.44 | -2.28 | 43170.81 | 43254.93 | 42203.45 | 0 |
| 1778689800 | 43270.59 | 152.09 | 0.35 | 43248.64 | 43404.47 | 43115.4 | 0 |
| 1778603400 | 43118.5 | 624.24 | 1.47 | 42509.81 | 43307.35 | 42467.36 | 0 |
| 1778517000 | 42494.26 | 1 | 2.46 | 41835.83 | 42573.51 | 41815.57 | 0 |
| 1778257800 | 41472.75 | 941 | 2.32 | 40741.72 | 41578.03 | 40722.76 | 0 |
| 1778171400 | 40531.75 | 18.34 | 0.05 | 40630.42 | 40683.8 | 40437.84 | 0 |
| 1778085000 | 40513.41 | -782.53 | -1.89 | 41400.6 | 41465.95 | 40396.37 | 0 |
| 1777998600 | 41295.94 | 209.43 | 0.51 | 41286.96 | 41369.81 | 41138.06 | 0 |
| 1777912200 | 41086.51 | 348.11 | 0.85 | 40925.84 | 41123.61 | 40815.69 | 0 |
| 1777566600 | 40738.4 | 213.23 | 0.53 | 40658.32 | 40892.92 | 40631.35 | 0 |
| 1777480200 | 40525.17 | 101.78 | 0.25 | 40347.4 | 40549.73 | 40296.6 | 0 |
| 1777393800 | 40423.39 | 208.1 | 0.52 | 40275.27 | 40448.58 | 40103.34 | 0 |
| 1777307400 | 40215.29 | -34.6 | -0.09 | 40213.1 | 40240.48 | 39988.31 | 0 |
| 1777048200 | 40249.89 | 424.67 | 1.07 | 39987.33 | 40367.38 | 39922.03 | 0 |
| 1776961800 | 39825.22 | 435.1 | 1.10 | 39638.34 | 40190.19 | 39608.22 | 0 |
| 1776875400 | 39390.12 | 416.93 | 1.07 | 39191.94 | 39488.43 | 39133.48 | 0 |
| 1776789000 | 38973.19 | 68.89 | 0.18 | 38912.17 | 39033.69 | 38694.12 | 0 |
| 1776702600 | 38904.3 | 751.7 | 1.97 | 38298.99 | 38930.73 | 38280.37 | 0 |
| 1776443400 | 38152.6 | -936.57 | -2.40 | 39086.07 | 39296.98 | 37947.86 | 0 |
| 1776357000 | 39089.17 | 95.16 | 0.24 | 39086.07 | 39199.28 | 38887.05 | 0 |
| 1776270600 | 38994.01 | -272.29 | -0.69 | 39268.99 | 39338.2 | 38983.45 | 0 |
| 1776184200 | 39266.3 | 24.82 | 0.06 | 39163.32 | 39285.02 | 38969.05 | 0 |
| 1776097800 | 39241.48 | 53.43 | 0.14 | 39517.86 | 39739.44 | 39229.84 | 0 |
| 1775838600 | 39188.05 | -66.52 | -0.17 | 38917.38 | 39206.28 | 38811.09 | 0 |
| 1775752200 | 39254.57 | 586.33 | 1.52 | 38868.43 | 39384.31 | 38833.16 | 0 |
| 1775665800 | 38668.24 | -928.24 | -2.34 | 39894.96 | 39899.51 | 38520.27 | 0 |
| 1775579400 | 39596.48 | -252.76 | -0.63 | 39689.22 | 39781.7 | 39407.54 | 0 |
| 1775147400 | 39849.24 | -135.6 | -0.34 | 40143.15 | 40209.42 | 39436.54 | 0 |
| 1775061000 | 39984.84 | -42.3 | -0.11 | 39715.92 | 40221.75 | 39608.63 | 0 |
| 1774974600 | 40027.14 | -322.37 | -0.80 | 40591.97 | 40611.9 | 39963.14 | 0 |
| 1774888200 | 40349.51 | -269.73 | -0.66 | 40908.18 | 41008.8 | 40318.44 | 0 |
| 1774632600 | 40619.24 | 886.05 | 2.23 | 40167.96 | 40858.44 | 40163.35 | 0 |
| 1774546200 | 39733.19 | 290.56 | 0.74 | 39504.29 | 39756.43 | 39473.57 | 0 |
| 1774459800 | 39442.63 | -590.07 | -1.47 | 40055.43 | 40148.83 | 39116.94 | 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
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。
