Hot Features
プレミアム
CDAX NR EUR (4JC1)
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 | 0.95 | 0.559943416244 | 169.66 | 172.31 | 168.14 | 0 | 0 | IX |
| 4 | -2.75 | -1.58629441624 | 173.36 | 175.74 | 168.14 | 0 | 0 | IX |
| 12 | 3.22 | 1.92365135313 | 167.39 | 176.04 | 162.99 | 0 | 0 | IX |
| 26 | 2.49 | 1.48108493933 | 168.12 | 176.04 | 152.24 | 0 | 0 | IX |
| 52 | 25.06 | 17.2174510477 | 145.55 | 176.04 | 145.02 | 0 | 0 | IX |
| 156 | 9.21 | 5.7063197026 | 161.4 | 176.04 | 110.58 | 0 | 0 | IX |
| 260 | 32.41 | 23.4515195369 | 138.2 | 176.04 | 110.58 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 169.63 | -0.59 | -0.35 | 170.22 | 171.33 | 169.31 | 0 |
| 1732037400 | 170.22 | -1.07 | -0.62 | 171.29 | 171.61 | 168.14 | 0 |
| 1731951000 | 171.29 | -0.3 | -0.17 | 171.59 | 172.27 | 170.57 | 0 |
| 1731691800 | 171.59 | -0.42 | -0.24 | 172.01 | 172.31 | 170.89 | 0 |
| 1731605400 | 172.01 | 2.35 | 1.39 | 169.66 | 172.22 | 169.64 | 0 |
| 1731519000 | 169.66 | -0.25 | -0.15 | 169.91 | 170.74 | 168.28 | 0 |
| 1731432600 | 169.91 | -3.48 | -2.01 | 173.39 | 173.39 | 169.8 | 0 |
| 1731346200 | 173.39 | 1.99 | 1.16 | 171.4 | 174.34 | 171.4 | 0 |
| 1731087000 | 171.4 | -1.08 | -0.63 | 172.48 | 172.88 | 170.81 | 0 |
| 1731000600 | 172.48 | 2.75 | 1.62 | 169.73 | 173.12 | 169.73 | 0 |
| 1730914200 | 169.73 | -2.13 | -1.24 | 171.86 | 174.32 | 169.59 | 0 |
| 1730827800 | 171.86 | 0.95 | 0.56 | 170.91 | 171.89 | 170.62 | 0 |
| 1730741400 | 170.91 | -0.87 | -0.51 | 171.78 | 172.13 | 170.91 | 0 |
| 1730482200 | 171.78 | 1.45 | 0.85 | 170.33 | 172.1 | 170.33 | 0 |
| 1730395800 | 170.33 | -1.76 | -1.02 | 172.09 | 172.09 | 169.6 | 0 |
| 1730309400 | 172.09 | -2.18 | -1.25 | 174.27 | 174.27 | 171.81 | 0 |
| 1730223000 | 174.27 | -0.69 | -0.39 | 174.96 | 175.74 | 174.26 | 0 |
| 1730136600 | 174.96 | 0.66 | 0.38 | 174.3 | 175.25 | 173.9 | 0 |
| 1729873800 | 174.3 | 0.31 | 0.18 | 173.99 | 174.72 | 173.61 | 0 |
| 1729787400 | 173.99 | 0.63 | 0.36 | 173.36 | 175 | 173.36 | 0 |
| 1729701000 | 173.36 | -0.41 | -0.24 | 173.77 | 174.12 | 173.07 | 0 |
| 1729614600 | 173.77 | -0.49 | -0.28 | 174.26 | 175.37 | 173.48 | 0 |
| 1729528200 | 174.26 | -1.72 | -0.98 | 175.98 | 175.98 | 174.23 | 0 |
| 1729269000 | 175.98 | 0.87 | 0.50 | 175.11 | 176.04 | 174.88 | 0 |
| 1729182600 | 175.11 | 0.99 | 0.57 | 174.12 | 175.82 | 174.12 | 0 |
| 1729096200 | 174.12 | -0.32 | -0.18 | 174.44 | 174.7 | 173.86 | 0 |
| 1729009800 | 174.44 | -0.28 | -0.16 | 174.72 | 175.68 | 174.22 | 0 |
| 1728923400 | 174.72 | 0.99 | 0.57 | 173.73 | 174.81 | 173.73 | 0 |
| 1728664200 | 173.73 | 1.06 | 0.61 | 172.67 | 173.73 | 172.32 | 0 |
| 1728577800 | 172.67 | -0.54 | -0.31 | 173.21 | 173.26 | 172.16 | 0 |
| 1728491400 | 173.21 | 1.7 | 0.99 | 171.51 | 173.26 | 171.16 | 0 |
| 1728405000 | 171.51 | -0.32 | -0.19 | 171.83 | 171.83 | 170.31 | 0 |
| 1728318600 | 171.83 | -0.22 | -0.13 | 172.05 | 172.36 | 171.06 | 0 |
| 1728059400 | 172.05 | 1.05 | 0.61 | 171 | 172.48 | 170.56 | 0 |
| 1727973000 | 171 | -1.35 | -0.78 | 172.35 | 172.35 | 170.63 | 0 |
| 1727886600 | 172.35 | -0.34 | -0.20 | 172.69 | 172.96 | 171.39 | 0 |
| 1727800200 | 172.69 | -0.86 | -0.50 | 173.55 | 174.71 | 172.07 | 0 |
| 1727713800 | 173.55 | -1.25 | -0.72 | 174.8 | 174.8 | 173.5 | 0 |
| 1727454600 | 174.8 | 2.25 | 1.30 | 172.55 | 174.92 | 172.53 | 0 |
| 1727368200 | 172.55 | 3.02 | 1.78 | 169.53 | 172.72 | 169.53 | 0 |
| 1727281800 | 169.53 | -0.45 | -0.26 | 169.98 | 169.98 | 168.75 | 0 |
| 1727195400 | 169.98 | 1.18 | 0.70 | 168.8 | 170.4 | 168.8 | 0 |
| 1727109000 | 168.8 | 1.04 | 0.62 | 167.76 | 169 | 167.51 | 0 |
| 1726849800 | 167.76 | -2.53 | -1.49 | 170.29 | 170.29 | 167.68 | 0 |
| 1726763400 | 170.29 | 2.51 | 1.50 | 167.78 | 170.69 | 167.78 | 0 |
| 1726677000 | 167.78 | -0.01 | -0.01 | 167.79 | 168.16 | 167.57 | 0 |
| 1726590600 | 167.79 | 1.04 | 0.62 | 166.75 | 168.47 | 166.75 | 0 |
| 1726504200 | 166.75 | -0.59 | -0.35 | 167.34 | 167.34 | 166.41999 | 0 |
| 1726245000 | 167.34 | 1.77 | 1.07 | 165.57 | 167.57 | 165.57 | 0 |
| 1726158600 | 165.57 | 1.64 | 1.00 | 163.93 | 166.31 | 163.93 | 0 |
| 1726072200 | 163.93 | 0.49 | 0.30 | 163.44 | 164.88 | 162.99 | 0 |
| 1725985800 | 163.44 | -1.62 | -0.98 | 165.06 | 165.41999 | 163.13 | 0 |
| 1725899400 | 165.06 | 1.13 | 0.69 | 163.93 | 165.41999 | 163.93 | 0 |
| 1725640200 | 163.93 | -2.36 | -1.42 | 166.29 | 166.43 | 163.72999 | 0 |
| 1725553800 | 166.29 | 0.03 | 0.02 | 166.26 | 167.16999 | 165.62 | 0 |
| 1725467400 | 166.26 | -1.33 | -0.79 | 167.59 | 167.59 | 165.63 | 0 |
| 1725381000 | 167.59 | -1.58 | -0.93 | 169.17 | 169.67 | 167.4 | 0 |
| 1725294600 | 169.17 | 0.28 | 0.17 | 168.89 | 169.24 | 167.76 | 0 |
| 1725035400 | 168.89 | 0.18 | 0.11 | 168.7 | 169.37 | 168.52 | 0 |
| 1724949000 | 168.71 | 1.33 | 0.79 | 167.38999 | 168.78 | 167.38 | 0 |
| 1724862600 | 167.38 | 0.76 | 0.46 | 166.62 | 167.97 | 166.62 | 0 |
| 1724776200 | 166.62 | 0.61 | 0.37 | 166.01 | 166.97 | 166.01 | 0 |
| 1724689800 | 166.01 | -0.14 | -0.08 | 166.15 | 166.19999 | 165.44 | 0 |
| 1724430600 | 166.15 | 1.23 | 0.75 | 164.91999 | 166.41999 | 164.91999 | 0 |
| 1724344200 | 164.91999 | 0.37 | 0.22 | 164.55 | 165.43 | 164.51 | 0 |
| 1724257800 | 164.55 | 0.88 | 0.54 | 163.66999 | 164.82 | 163.63 | 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
