Hot Features
プレミアム
DAXplus Maximum Sharpe Ratio Germany EUR Net Return (445S)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | -39.29 | -2.03236051769 | 1933.22 | 1933.22 | 1865.94 | 0 | 0 | IX |
| 4 | -41.79 | -2.15888661583 | 1935.72 | 1956.28 | 1852.82 | 0 | 0 | IX |
| 12 | -20.58 | -1.07494868139 | 1914.51 | 2000.45 | 1793.67 | 0 | 0 | IX |
| 26 | 20.85 | 1.11313985521 | 1873.08 | 2113.61 | 1793.67 | 0 | 0 | IX |
| 52 | -32.52 | -1.68807910924 | 1926.45 | 2113.61 | 1787.19 | 0 | 0 | IX |
| 156 | 907.03 | 91.9069814571 | 986.9 | 2113.61 | 957.85 | 0 | 0 | IX |
| 260 | 861.17 | 83.385297649 | 1032.76 | 2113.61 | 778.71 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 1893.93 | 5.58 | 0.30 | 1885.19 | 1901.11 | 1885.19 | 0 |
| 1780590600 | 1888.35 | 6.78 | 0.36 | 1883.39 | 1892.25 | 1880.87 | 0 |
| 1780504200 | 1881.57 | 0.13 | 0.01 | 1873.1 | 1888.43 | 1865.94 | 0 |
| 1780417800 | 1881.44 | -0.3 | -0.02 | 1886.55 | 1893.08 | 1876.68 | 0 |
| 1780331400 | 1881.74 | -31.68 | -1.66 | 1908.63 | 1916 | 1881.36 | 0 |
| 1780072200 | 1913.42 | -11.76 | -0.61 | 1933.22 | 1933.22 | 1909.85 | 0 |
| 1779985800 | 1925.18 | -12.26 | -0.63 | 1931.1 | 1936.56 | 1919.98 | 0 |
| 1779899400 | 1937.44 | -3.66 | -0.19 | 1942.84 | 1950.08 | 1933.39 | 0 |
| 1779813000 | 1941.1 | -10.02 | -0.51 | 1951.21 | 1951.21 | 1939.33 | 0 |
| 1779726600 | 1951.12 | 29.39 | 1.53 | 1923.79 | 1956.28 | 1923.79 | 0 |
| 1779467400 | 1921.73 | 4.48 | 0.23 | 1920.06 | 1931.51 | 1918.53 | 0 |
| 1779381000 | 1917.25 | -7.3 | -0.38 | 1922.94 | 1932.45 | 1909.4 | 0 |
| 1779294600 | 1924.55 | 26.17 | 1.38 | 1898.87 | 1930.72 | 1893.47 | 0 |
| 1779208200 | 1898.38 | 7.62 | 0.40 | 1894.83 | 1918.06 | 1891.97 | 0 |
| 1779121800 | 1890.76 | 17.65 | 0.94 | 1864.34 | 1899.18 | 1852.82 | 0 |
| 1778862600 | 1873.11 | -33.23 | -1.74 | 1895.09 | 1896.56 | 1868.75 | 0 |
| 1778776200 | 1906.34 | 5.63 | 0.30 | 1905.98 | 1919.82 | 1905.98 | 0 |
| 1778689800 | 1900.71 | 2.47 | 0.13 | 1901.48 | 1916.84 | 1889.64 | 0 |
| 1778603400 | 1898.24 | -13.84 | -0.72 | 1902.28 | 1915.84 | 1891.99 | 0 |
| 1778517000 | 1912.08 | -3.14 | -0.16 | 1914.93 | 1914.93 | 1902.15 | 0 |
| 1778257800 | 1915.22 | -24.88 | -1.28 | 1935.72 | 1935.72 | 1911.8 | 0 |
| 1778171400 | 1940.1 | -14.28 | -0.73 | 1950.78 | 1961.36 | 1940.1 | 0 |
| 1778085000 | 1954.38 | 41.12 | 2.15 | 1920.89 | 1956.42 | 1920.89 | 0 |
| 1777998600 | 1913.26 | 20.17 | 1.07 | 1899.12 | 1917 | 1898.74 | 0 |
| 1777912200 | 1893.09 | -33.85 | -1.76 | 1920.21 | 1932.67 | 1890.32 | 0 |
| 1777566600 | 1926.94 | 31.16 | 1.64 | 1888.03 | 1926.94 | 1876.84 | 0 |
| 1777480200 | 1895.78 | -14.76 | -0.77 | 1912.1 | 1912.1 | 1892.4 | 0 |
| 1777393800 | 1910.54 | -25.06 | -1.29 | 1935.65 | 1938.06 | 1903.95 | 0 |
| 1777307400 | 1935.6 | -7.74 | -0.40 | 1941.24 | 1952.94 | 1933.49 | 0 |
| 1777048200 | 1943.34 | -20.54 | -1.05 | 1959.23 | 1962.06 | 1937.14 | 0 |
| 1776961800 | 1963.88 | -8.83 | -0.45 | 1964.56 | 1971.66 | 1957.53 | 0 |
| 1776875400 | 1972.71 | 12.05 | 0.61 | 1960.77 | 1977.13 | 1960.77 | 0 |
| 1776789000 | 1960.66 | -22.38 | -1.13 | 1985.47 | 1993.37 | 1960.66 | 0 |
| 1776702600 | 1983.04 | -7.68 | -0.39 | 1982.34 | 1983.98 | 1970.25 | 0 |
| 1776443400 | 1990.72 | 27.83 | 1.42 | 1957.49 | 1996.01 | 1948.64 | 0 |
| 1776357000 | 1962.89 | -15.56 | -0.79 | 1978.15 | 1981.04 | 1958.45 | 0 |
| 1776270600 | 1978.45 | -6.99 | -0.35 | 1985.65 | 1990.77 | 1978.45 | 0 |
| 1776184200 | 1985.44 | 19.48 | 0.99 | 1972.52 | 1991.23 | 1972.52 | 0 |
| 1776097800 | 1965.96 | -7.72 | -0.39 | 1959.81 | 1972.01 | 1950.16 | 0 |
| 1775838600 | 1973.68 | -2.31 | -0.12 | 1973.88 | 1987.97 | 1967.55 | 0 |
| 1775752200 | 1975.99 | -6.66 | -0.34 | 1978.62 | 1980.82 | 1959.62 | 0 |
| 1775665800 | 1982.65 | 85.03 | 4.48 | 1901.78 | 1994.22 | 1899.16 | 0 |
| 1775579400 | 1897.62 | -24.13 | -1.26 | 1920.31 | 1931.12 | 1895.02 | 0 |
| 1775147400 | 1921.75 | -5.82 | -0.30 | 1925.53 | 1925.53 | 1882.48 | 0 |
| 1775061000 | 1927.57 | 52.01 | 2.77 | 1883.1 | 1933.18 | 1883.09 | 0 |
| 1774974600 | 1875.56 | 9.35 | 0.50 | 1867.15 | 1889.1 | 1858.86 | 0 |
| 1774888200 | 1866.21 | 21.26 | 1.15 | 1840.42 | 1866.21 | 1837.67 | 0 |
| 1774632600 | 1844.95 | -31.34 | -1.67 | 1878.46 | 1879.03 | 1835.29 | 0 |
| 1774546200 | 1876.29 | -28.14 | -1.48 | 1895.45 | 1895.45 | 1871.15 | 0 |
| 1774459800 | 1904.43 | 38.23 | 2.05 | 1866.62 | 1908.96 | 1866.62 | 0 |
| 1774373400 | 1866.2 | 4.9 | 0.26 | 1866.85 | 1872.66 | 1842.52 | 0 |
| 1774287000 | 1861.3 | 10.42 | 0.56 | 1847.02 | 1899.6 | 1793.67 | 0 |
| 1774027800 | 1850.88 | -35.51 | -1.88 | 1889.84 | 1930.73 | 1850.88 | 0 |
| 1773941400 | 1886.39 | -71.15 | -3.63 | 1951.55 | 1953.31 | 1881.59 | 0 |
| 1773855000 | 1957.54 | -13.46 | -0.68 | 1976.59 | 2000.45 | 1949.45 | 0 |
| 1773768600 | 1971 | 22.66 | 1.16 | 1948.83 | 1972.61 | 1943.92 | 0 |
| 1773682200 | 1948.34 | 33.85 | 1.77 | 1917.47 | 1962.08 | 1917.47 | 0 |
| 1773423000 | 1914.49 | -0.58 | -0.03 | 1914.51 | 1946.99 | 1892.95 | 0 |
| 1773336600 | 1915.07 | -20.3 | -1.05 | 1927.16 | 1936.91 | 1899.83 | 0 |
| 1773250200 | 1935.37 | -34.96 | -1.77 | 1960.11 | 1960.11 | 1926.55 | 0 |
| 1773163800 | 1970.33 | 69.33 | 3.65 | 1900 | 1981.54 | 1900 | 0 |
| 1773077400 | 1901 | -5.61 | -0.29 | 1901.96 | 1901.96 | 1843.21 | 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。
