Hot Features
プレミアム
DAXplus Maximum Sharpe Ratio Germany GBP Net Return (445T)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33.9 | -1.8614918292 | 1821.12 | 1836.44 | 1768.26 | 0 | 0 | IX |
| 4 | 31.49 | 1.79355595678 | 1755.73 | 1853 | 1740.94 | 0 | 0 | IX |
| 12 | 84.3 | 4.95032062575 | 1702.92 | 1853 | 1692.4 | 0 | 0 | IX |
| 26 | 158.01 | 9.69856556245 | 1629.21 | 1853 | 1550.66 | 0 | 0 | IX |
| 52 | 322.79 | 22.0420231763 | 1464.43 | 1853 | 1447.5 | 0 | 0 | IX |
| 156 | 398.62 | 28.7066109751 | 1388.6 | 1853 | 1020.99 | 0 | 0 | IX |
| 260 | 503.15 | 39.1840008722 | 1284.07 | 1853 | 903.7 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1787.22 | -3.76 | -0.21 | 1794.24 | 1794.24 | 1768.26 | 0 |
| 1734629400 | 1790.98 | -7.42 | -0.41 | 1790.1 | 1791.08 | 1778.52 | 0 |
| 1734543000 | 1798.4 | -12.91 | -0.71 | 1810.56 | 1814.06 | 1798.4 | 0 |
| 1734456600 | 1811.31 | -16.01 | -0.88 | 1821.73 | 1821.73 | 1811.04 | 0 |
| 1734370200 | 1827.32 | -3.09 | -0.17 | 1830.53 | 1836.44 | 1826.03 | 0 |
| 1734111000 | 1830.41 | 16.82 | 0.93 | 1821.12 | 1833.68 | 1821.12 | 0 |
| 1734024600 | 1813.59 | 2.31 | 0.13 | 1812.24 | 1820.23 | 1808.83 | 0 |
| 1733938200 | 1811.28 | 12.41 | 0.69 | 1802.47 | 1812.43 | 1797.48 | 0 |
| 1733851800 | 1798.87 | -9.73 | -0.54 | 1808.14 | 1808.14 | 1794.51 | 0 |
| 1733765400 | 1808.6 | -29.99 | -1.63 | 1836.42 | 1839.88 | 1807.83 | 0 |
| 1733506200 | 1838.59 | -3.87 | -0.21 | 1846.06 | 1853 | 1838.5 | 0 |
| 1733419800 | 1842.46 | 11.5 | 0.63 | 1828.42 | 1844.24 | 1828.16 | 0 |
| 1733333400 | 1830.96 | 12.93 | 0.71 | 1815.56 | 1835.14 | 1815.56 | 0 |
| 1733247000 | 1818.03 | 5.52 | 0.30 | 1811.42 | 1819.24 | 1807.43 | 0 |
| 1733160600 | 1812.51 | 15.27 | 0.85 | 1791.08 | 1812.51 | 1788.88 | 0 |
| 1732901400 | 1797.24 | 11.08 | 0.62 | 1784.55 | 1797.24 | 1781.01 | 0 |
| 1732815000 | 1786.16 | 6.84 | 0.38 | 1780.4 | 1786.55 | 1779.53 | 0 |
| 1732728600 | 1779.32 | 4.68 | 0.26 | 1773.17 | 1783.08 | 1771.8 | 0 |
| 1732642200 | 1774.64 | -2.75 | -0.15 | 1773.71 | 1780.02 | 1772.12 | 0 |
| 1732555800 | 1777.39 | 9.21 | 0.52 | 1772.6 | 1782.41 | 1772.6 | 0 |
| 1732296600 | 1768.18 | 16.38 | 0.94 | 1755.73 | 1770.21 | 1740.94 | 0 |
| 1732210200 | 1751.8 | 23.02 | 1.33 | 1735.37 | 1752.81 | 1727.18 | 0 |
| 1732123800 | 1728.78 | -14.82 | -0.85 | 1742.55 | 1747.66 | 1727.01 | 0 |
| 1732037400 | 1743.6 | 2.65 | 0.15 | 1738.03 | 1744.12 | 1726.5 | 0 |
| 1731951000 | 1740.95 | 6.24 | 0.36 | 1737.34 | 1743.54 | 1731.35 | 0 |
| 1731691800 | 1734.71 | 5.01 | 0.29 | 1730.1 | 1741.2 | 1725.61 | 0 |
| 1731605400 | 1729.7 | 14.93 | 0.87 | 1714.13 | 1731.07 | 1712.7 | 0 |
| 1731519000 | 1714.77 | 4.53 | 0.26 | 1711.37 | 1722.1 | 1698.82 | 0 |
| 1731432600 | 1710.24 | -14.02 | -0.81 | 1723.65 | 1727.38 | 1707.54 | 0 |
| 1731346200 | 1724.26 | 13.29 | 0.78 | 1714.17 | 1731.76 | 1714.17 | 0 |
| 1731087000 | 1710.97 | 3.57 | 0.21 | 1707.38 | 1716.26 | 1702.48 | 0 |
| 1731000600 | 1707.4 | 13.3 | 0.79 | 1694.41 | 1716.75 | 1694.15 | 0 |
| 1730914200 | 1694.1 | -23.75 | -1.38 | 1710.93 | 1743.89 | 1692.4 | 0 |
| 1730827800 | 1717.85 | 15.02 | 0.88 | 1702.95 | 1718.48 | 1699.54 | 0 |
| 1730741400 | 1702.83 | -6.86 | -0.40 | 1713.63 | 1718.04 | 1702.69 | 0 |
| 1730482200 | 1709.69 | -1.73 | -0.10 | 1708.04 | 1716.49 | 1706.66 | 0 |
| 1730395800 | 1711.42 | 0.01 | 0.00 | 1709.9 | 1711.42 | 1694.47 | 0 |
| 1730309400 | 1711.41 | -8.69 | -0.51 | 1722.84 | 1722.84 | 1704.9 | 0 |
| 1730223000 | 1720.1 | -14.17 | -0.82 | 1737.42 | 1743.97 | 1719.65 | 0 |
| 1730136600 | 1734.27 | 11.52 | 0.67 | 1723.67 | 1734.85 | 1721.04 | 0 |
| 1729873800 | 1722.75 | -4.11 | -0.24 | 1731.36 | 1731.36 | 1720.48 | 0 |
| 1729787400 | 1726.86 | 8.15 | 0.47 | 1720.93 | 1732.79 | 1720.74 | 0 |
| 1729701000 | 1718.71 | -7.01 | -0.41 | 1717.85 | 1723.82 | 1707.98 | 0 |
| 1729614600 | 1725.72 | -9.3 | -0.54 | 1731.6 | 1740.32 | 1720.24 | 0 |
| 1729528200 | 1735.02 | -17.85 | -1.02 | 1752.35 | 1753.77 | 1734.86 | 0 |
| 1729269000 | 1752.87 | 0.71 | 0.04 | 1744.45 | 1753.27 | 1735.39 | 0 |
| 1729182600 | 1752.16 | -1.19 | -0.07 | 1752.63 | 1759.66 | 1749.7 | 0 |
| 1729096200 | 1753.35 | 10.89 | 0.62 | 1758.54 | 1761.29 | 1746.96 | 0 |
| 1729009800 | 1742.46 | -2.67 | -0.15 | 1746.19 | 1754.07 | 1741.47 | 0 |
| 1728923400 | 1745.13 | 14.05 | 0.81 | 1732.26 | 1745.97 | 1732.26 | 0 |
| 1728664200 | 1731.08 | 9.56 | 0.56 | 1723.57 | 1731.13 | 1715.68 | 0 |
| 1728577800 | 1721.52 | -5.06 | -0.29 | 1723.12 | 1729.72 | 1716.47 | 0 |
| 1728491400 | 1726.58 | 10.46 | 0.61 | 1717.02 | 1726.58 | 1710.5 | 0 |
| 1728405000 | 1716.12 | 5.99 | 0.35 | 1711.32 | 1718.55 | 1707.47 | 0 |
| 1728318600 | 1710.13 | -4.15 | -0.24 | 1712.96 | 1717.27 | 1702.37 | 0 |
| 1728059400 | 1714.28 | -5.33 | -0.31 | 1715.14 | 1717.93 | 1710.65 | 0 |
| 1727973000 | 1719.61 | 3.84 | 0.22 | 1726.1 | 1735.28 | 1714.48 | 0 |
| 1727886600 | 1715.77 | -4.29 | -0.25 | 1719.8 | 1724 | 1709.41 | 0 |
| 1727800200 | 1720.06 | 5.2 | 0.30 | 1714.39 | 1725.16 | 1712.17 | 0 |
| 1727713800 | 1714.86 | -0.6 | -0.03 | 1714.92 | 1722.44 | 1712.72 | 0 |
| 1727454600 | 1715.46 | 9.34 | 0.55 | 1702.92 | 1718.59 | 1700.83 | 0 |
| 1727368200 | 1706.12 | -3.27 | -0.19 | 1711.72 | 1720.05 | 1700.98 | 0 |
| 1727281800 | 1709.39 | 8.29 | 0.49 | 1705.19 | 1712.36 | 1695.2 | 0 |
| 1727195400 | 1701.1 | 0.76 | 0.04 | 1698.8 | 1702.65 | 1691.04 | 0 |
| 1727109000 | 1700.34 | 2.78 | 0.16 | 1699.59 | 1704.78 | 1695.21 | 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
