Hot Features
プレミアム
Xtrackers DAX ESG Screened UCITS ETF (3XKA)
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 | 0.0527 | 0.165100250627 | 31.92 | 32.0043 | 31.6086 | 0 | 0 | IX |
| 4 | 1.2198 | 3.9664551961 | 30.7529 | 32.7935 | 30.6889 | 0 | 0 | IX |
| 12 | 2.6525 | 9.0466640746 | 29.3202 | 32.7935 | 29.2879 | 0 | 0 | IX |
| 26 | 3.2683 | 11.3860592801 | 28.7044 | 32.7935 | 26.0141 | 0 | 0 | IX |
| 52 | 6.4881 | 25.4589045934 | 25.4846 | 32.7935 | 25.1518 | 0 | 0 | IX |
| 156 | 9.2152 | 40.4930242777 | 22.7575 | 32.7935 | 21.2822 | 0 | 0 | IX |
| 260 | 9.2152 | 40.4930242777 | 22.7575 | 32.7935 | 21.2822 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 31.9727 | 0.08 | 0.26 | 31.8677 | 32.0043 | 31.6987 | 0 |
| 1734975000 | 31.8913 | -0.03 | -0.11 | 31.8703 | 31.9785 | 31.783 | 0 |
| 1734715800 | 31.9259 | -0.25 | -0.78 | 31.92 | 31.9883 | 31.6086 | 0 |
| 1734629400 | 32.1757 | -0.15 | -0.47 | 32.264 | 32.3183 | 32.059399 | 0 |
| 1734543000 | 32.327399 | 0.05 | 0.14 | 32.2068 | 32.3951 | 32.2068 | 0 |
| 1734456600 | 32.281799 | -0.06 | -0.19 | 32.269599 | 32.4579 | 32.2369 | 0 |
| 1734370200 | 32.344299 | -0.14 | -0.43 | 32.4274 | 32.4671 | 32.3297 | 0 |
| 1734111000 | 32.4825 | 0.02 | 0.05 | 32.664099 | 32.7935 | 32.4268 | 0 |
| 1734024600 | 32.4649 | -0.05 | -0.16 | 32.493299 | 32.653599 | 32.4347 | 0 |
| 1733938200 | 32.5172 | 0.14 | 0.43 | 32.387999 | 32.5897 | 32.357799 | 0 |
| 1733851800 | 32.3784 | 0.17 | 0.52 | 32.1246 | 32.4595 | 32.1246 | 0 |
| 1733765400 | 32.2119 | -0.03 | -0.10 | 32.370199 | 32.401 | 32.1208 | 0 |
| 1733506200 | 32.243 | 0.05 | 0.14 | 32.1192 | 32.306199 | 32.1014 | 0 |
| 1733419800 | 32.1968 | 0.12 | 0.38 | 32.0156 | 32.252499 | 32.0095 | 0 |
| 1733333400 | 32.0741 | 0.29 | 0.90 | 31.9536 | 32.238999 | 31.9505 | 0 |
| 1733247000 | 31.7883 | -0.04 | -0.12 | 31.7632 | 31.8989 | 31.6766 | 0 |
| 1733160600 | 31.8264 | 0.66 | 2.10 | 31.253 | 31.846 | 31.1424 | 0 |
| 1732901400 | 31.1714 | 0.31 | 0.99 | 30.7529 | 31.1729 | 30.6889 | 0 |
| 1732815000 | 30.8662 | 0.27 | 0.89 | 30.8471 | 30.9513 | 30.7559 | 0 |
| 1732728600 | 30.5942 | -0.37 | -1.20 | 30.8449 | 30.8734 | 30.4796 | 0 |
| 1732642200 | 30.9669 | -0.17 | -0.55 | 30.9516 | 31.0537 | 30.7903 | 0 |
| 1732555800 | 31.139 | -0.07 | -0.21 | 31.1349 | 31.2213 | 30.9353 | 0 |
| 1732296600 | 31.2055 | 0.58 | 1.89 | 30.7195 | 31.2241 | 30.6521 | 0 |
| 1732210200 | 30.6265 | 0.25 | 0.82 | 30.3137 | 30.6265 | 30.144 | 0 |
| 1732123800 | 30.376 | 0.13 | 0.42 | 30.4178 | 30.482 | 30.237 | 0 |
| 1732037400 | 30.2482 | -0.27 | -0.89 | 30.4438 | 30.5307 | 29.8865 | 0 |
| 1731951000 | 30.5202 | -0.12 | -0.39 | 30.6329 | 30.7497 | 30.4051 | 0 |
| 1731691800 | 30.6406 | -0.02 | -0.07 | 30.4552 | 30.7824 | 30.4552 | 0 |
| 1731605400 | 30.6613 | 0.5 | 1.67 | 30.2924 | 30.8056 | 30.282 | 0 |
| 1731519000 | 30.158 | 0.08 | 0.26 | 30.166 | 30.2465 | 29.8024 | 0 |
| 1731432600 | 30.0788 | -0.59 | -1.91 | 30.3974 | 30.5435 | 30.0674 | 0 |
| 1731346200 | 30.6642 | 0.58 | 1.93 | 30.4827 | 30.8223 | 30.4387 | 0 |
| 1731087000 | 30.0848 | -0.07 | -0.23 | 30.2704 | 30.276 | 29.8423 | 0 |
| 1731000600 | 30.1547 | 0.26 | 0.87 | 29.9372 | 30.2258 | 29.9372 | 0 |
| 1730914200 | 29.8938 | 0.1 | 0.32 | 30.4416 | 30.6517 | 29.8283 | 0 |
| 1730827800 | 29.7971 | 0.09 | 0.30 | 29.7745 | 29.8287 | 29.6447 | 0 |
| 1730741400 | 29.7084 | -0.25 | -0.83 | 29.7952 | 29.9289 | 29.7015 | 0 |
| 1730482200 | 29.958 | 0.25 | 0.85 | 29.6292 | 30.0221 | 29.6273 | 0 |
| 1730395800 | 29.7048 | -0.21 | -0.69 | 29.7136 | 29.7722 | 29.506 | 0 |
| 1730309400 | 29.9116 | -0.56 | -1.82 | 30.2902 | 30.2902 | 29.9088 | 0 |
| 1730223000 | 30.4674 | -0.04 | -0.12 | 30.612 | 30.6637 | 30.4174 | 0 |
| 1730136600 | 30.5047 | 0.13 | 0.41 | 30.5289 | 30.5484 | 30.2624 | 0 |
| 1729873800 | 30.3792 | 0.01 | 0.03 | 30.2899 | 30.4197 | 30.2046 | 0 |
| 1729787400 | 30.3713 | 0.01 | 0.03 | 30.3751 | 30.5714 | 30.3713 | 0 |
| 1729701000 | 30.3636 | -0.03 | -0.08 | 30.3734 | 30.487 | 30.2784 | 0 |
| 1729614600 | 30.3891 | -0.1 | -0.34 | 30.5251 | 30.5385 | 30.2212 | 0 |
| 1729528200 | 30.4915 | -0.2 | -0.65 | 30.6119 | 30.6723 | 30.4059 | 0 |
| 1729269000 | 30.69 | 0.09 | 0.31 | 30.5362 | 30.7291 | 30.5362 | 0 |
| 1729182600 | 30.5957 | 0.25 | 0.83 | 30.4825 | 30.8064 | 30.4464 | 0 |
| 1729096200 | 30.3431 | -0.03 | -0.10 | 30.4068 | 30.4438 | 30.2263 | 0 |
| 1729009800 | 30.3733 | -0.01 | -0.02 | 30.5517 | 30.5979 | 30.2907 | 0 |
| 1728923400 | 30.379 | 0.28 | 0.92 | 30.2137 | 30.3845 | 30.177 | 0 |
| 1728664200 | 30.1028 | 0.12 | 0.41 | 29.9337 | 30.1114 | 29.853 | 0 |
| 1728577800 | 29.9808 | 0.03 | 0.09 | 29.9579 | 30.0782 | 29.8501 | 0 |
| 1728491400 | 29.9543 | 0.3 | 1.02 | 29.6735 | 29.9616 | 29.5578 | 0 |
| 1728405000 | 29.6516 | -0.02 | -0.07 | 29.4487 | 29.6516 | 29.3465 | 0 |
| 1728318600 | 29.6729 | -0.12 | -0.41 | 29.825 | 29.825 | 29.5868 | 0 |
| 1728059400 | 29.7942 | 0.37 | 1.27 | 29.3202 | 29.8212 | 29.2879 | 0 |
| 1727973000 | 29.42 | -0.15 | -0.49 | 29.4804 | 29.5011 | 29.2683 | 0 |
| 1727886600 | 29.5663 | -0 | -0.01 | 29.5306 | 29.6105 | 29.3166 | 0 |
| 1727800200 | 29.5698 | 0 | 0.00 | 29.705 | 29.8871 | 29.4033 | 0 |
| 1727713800 | 29.5696 | -0.17 | -0.57 | 29.5832 | 29.6739 | 29.3388 | 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
