Hot Features
プレミアム
DAXplus Minimum Variance Germany GBP Net Return (445Q)
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 | 17.24 | 1.48788718294 | 1158.69 | 1187.22 | 1149.75 | 0 | 0 | IX |
| 4 | -2.24 | -0.190125363912 | 1178.17 | 1187.22 | 1141.38 | 0 | 0 | IX |
| 12 | -16.38 | -1.37380379264 | 1192.31 | 1200.36 | 1123.42 | 0 | 0 | IX |
| 26 | 25.65 | 2.22989185242 | 1150.28 | 1202.59 | 1112.74 | 0 | 0 | IX |
| 52 | 60.88 | 5.45984485001 | 1115.05 | 1202.59 | 1075.19 | 0 | 0 | IX |
| 156 | 64.81 | 5.83285333717 | 1111.12 | 1202.59 | 874.7 | 0 | 0 | IX |
| 260 | 174.23 | 17.393431167 | 1001.7 | 1202.59 | 735.93 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736443800 | 1181.41 | 5.82 | 0.50 | 1182.03 | 1187.22 | 1178.93 | 0 |
| 1736357400 | 1175.59 | 11.29 | 0.97 | 1163.02 | 1175.59 | 1161.16 | 0 |
| 1736271000 | 1164.3 | 6.19 | 0.53 | 1156.25 | 1166.02 | 1152.78 | 0 |
| 1736184600 | 1158.1099 | 3.15 | 0.27 | 1154.91 | 1161.6 | 1149.75 | 0 |
| 1735925400 | 1154.96 | -5.32 | -0.46 | 1158.69 | 1160.65 | 1154.16 | 0 |
| 1735839000 | 1160.28 | 2.39 | 0.21 | 1153.58 | 1162.94 | 1150.63 | 0 |
| 1735579800 | 1157.89 | 0.95 | 0.08 | 1156.01 | 1159.03 | 1153.13 | 0 |
| 1735320600 | 1156.94 | 5.02 | 0.44 | 1151.01 | 1157.52 | 1147.46 | 0 |
| 1734975000 | 1151.92 | 0.39 | 0.03 | 1149.45 | 1155.33 | 1144.1199 | 0 |
| 1734715800 | 1151.53 | -0.17 | -0.01 | 1153.47 | 1153.47 | 1141.38 | 0 |
| 1734629400 | 1151.7 | -2.28 | -0.20 | 1149.47 | 1152.03 | 1144.71 | 0 |
| 1734543000 | 1153.98 | -9.16 | -0.79 | 1164 | 1164.75 | 1153.98 | 0 |
| 1734456600 | 1163.14 | -10.65 | -0.91 | 1170.68 | 1170.68 | 1160.98 | 0 |
| 1734370200 | 1173.79 | -7.78 | -0.66 | 1181.3599 | 1182.44 | 1172.39 | 0 |
| 1734111000 | 1181.57 | 7.66 | 0.65 | 1178.17 | 1183.89 | 1176.94 | 0 |
| 1734024600 | 1173.91 | 3.7 | 0.32 | 1170.64 | 1176.73 | 1169.7 | 0 |
| 1733938200 | 1170.21 | 4.71 | 0.40 | 1166.17 | 1175.06 | 1165.91 | 0 |
| 1733851800 | 1165.5 | -1.61 | -0.14 | 1166.78 | 1168.73 | 1164.45 | 0 |
| 1733765400 | 1167.1099 | -4.76 | -0.41 | 1170.45 | 1174.49 | 1166.27 | 0 |
| 1733506200 | 1171.8699 | 2.1 | 0.18 | 1171.01 | 1181.1199 | 1169.91 | 0 |
| 1733419800 | 1169.77 | 3.94 | 0.34 | 1163.76 | 1170.45 | 1163.3599 | 0 |
| 1733333400 | 1165.83 | -0.02 | -0.00 | 1163.26 | 1168.95 | 1162.79 | 0 |
| 1733247000 | 1165.85 | -1.03 | -0.09 | 1167.23 | 1168.98 | 1164.19 | 0 |
| 1733160600 | 1166.88 | 4.65 | 0.40 | 1158.96 | 1169.08 | 1155.56 | 0 |
| 1732901400 | 1162.23 | 4.24 | 0.37 | 1156.98 | 1162.23 | 1153.83 | 0 |
| 1732815000 | 1157.99 | 0.41 | 0.04 | 1158.22 | 1161.21 | 1155.9 | 0 |
| 1732728600 | 1157.58 | 5.41 | 0.47 | 1151.65 | 1159.1199 | 1151.65 | 0 |
| 1732642200 | 1152.17 | -5.36 | -0.46 | 1155.09 | 1156.02 | 1150.89 | 0 |
| 1732555800 | 1157.53 | 9.36 | 0.82 | 1150.72 | 1158.82 | 1150.72 | 0 |
| 1732296600 | 1148.17 | 14.9 | 1.31 | 1135.9 | 1148.17 | 1129.33 | 0 |
| 1732210200 | 1133.27 | 7.07 | 0.63 | 1129.51 | 1134.5 | 1123.98 | 0 |
| 1732123800 | 1126.2 | -11.28 | -0.99 | 1137.47 | 1139.4 | 1126.13 | 0 |
| 1732037400 | 1137.48 | -4.22 | -0.37 | 1139.4 | 1143.25 | 1130.32 | 0 |
| 1731951000 | 1141.7 | 0.64 | 0.06 | 1143.71 | 1143.81 | 1136.1099 | 0 |
| 1731691800 | 1141.06 | 2.49 | 0.22 | 1138.81 | 1144.81 | 1135.02 | 0 |
| 1731605400 | 1138.57 | 8.67 | 0.77 | 1129.3599 | 1140.47 | 1128.3 | 0 |
| 1731519000 | 1129.9 | -6.21 | -0.55 | 1136.95 | 1137.94 | 1123.42 | 0 |
| 1731432600 | 1136.1099 | -12.7 | -1.11 | 1149.45 | 1149.45 | 1134.84 | 0 |
| 1731346200 | 1148.81 | 0.66 | 0.06 | 1148.43 | 1157.85 | 1148.43 | 0 |
| 1731087000 | 1148.15 | -3.31 | -0.29 | 1151.43 | 1155.1099 | 1146.32 | 0 |
| 1731000600 | 1151.46 | 2.95 | 0.26 | 1147.04 | 1158.77 | 1147.04 | 0 |
| 1730914200 | 1148.51 | -18.84 | -1.61 | 1161.7 | 1178.8 | 1147.55 | 0 |
| 1730827800 | 1167.35 | 7.19 | 0.62 | 1160 | 1167.5 | 1159.47 | 0 |
| 1730741400 | 1160.16 | -1.31 | -0.11 | 1163.88 | 1171.6199 | 1160.16 | 0 |
| 1730482200 | 1161.47 | -2.31 | -0.20 | 1160.68 | 1165.4 | 1159.69 | 0 |
| 1730395800 | 1163.78 | 2.95 | 0.25 | 1160.22 | 1163.78 | 1151.34 | 0 |
| 1730309400 | 1160.83 | -6.08 | -0.52 | 1167.68 | 1167.68 | 1156.74 | 0 |
| 1730223000 | 1166.91 | -14.05 | -1.19 | 1181.95 | 1184.99 | 1166.04 | 0 |
| 1730136600 | 1180.96 | 0.28 | 0.02 | 1182.52 | 1185.41 | 1176.48 | 0 |
| 1729873800 | 1180.68 | -1.58 | -0.13 | 1183.64 | 1183.64 | 1178.19 | 0 |
| 1729787400 | 1182.26 | 7.7 | 0.66 | 1175.92 | 1190.13 | 1175.92 | 0 |
| 1729701000 | 1174.56 | -5.53 | -0.47 | 1177.07 | 1178.73 | 1171.26 | 0 |
| 1729614600 | 1180.09 | -8.84 | -0.74 | 1186.05 | 1186.05 | 1177.47 | 0 |
| 1729528200 | 1188.93 | -10.54 | -0.88 | 1198.84 | 1200.3599 | 1188.93 | 0 |
| 1729269000 | 1199.47 | 1.9 | 0.16 | 1192.31 | 1199.47 | 1190.58 | 0 |
| 1729182600 | 1197.57 | -1.06 | -0.09 | 1197.73 | 1202.59 | 1195.75 | 0 |
| 1729096200 | 1198.63 | 4.72 | 0.40 | 1201.1099 | 1201.45 | 1193.9 | 0 |
| 1729009800 | 1193.91 | 1.04 | 0.09 | 1192.82 | 1198.97 | 1192.82 | 0 |
| 1728923400 | 1192.8699 | 5.06 | 0.43 | 1188.42 | 1194.89 | 1188.42 | 0 |
| 1728664200 | 1187.81 | 4.67 | 0.39 | 1184.73 | 1188.1 | 1179.23 | 0 |
| 1728577800 | 1183.14 | -1.02 | -0.09 | 1182.47 | 1185.64 | 1180.55 | 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
