Hot Features
プレミアム
DAXsector All Consumer Kurs (4N51)
DBI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 2.15 | 0.802448400702 | 267.93 | 273.25 | 267.72 | 0 | 0 | IX |
| 4 | 7.2 | 2.73889227024 | 262.88 | 273.38 | 262.88 | 0 | 0 | IX |
| 12 | 25.14 | 10.2637380583 | 244.94 | 273.38 | 244.94 | 0 | 0 | IX |
| 26 | 28.93 | 11.9966825627 | 241.15 | 273.38 | 239.9 | 0 | 0 | IX |
| 52 | 40.12 | 17.4465124369 | 229.96 | 273.38 | 229.67 | 0 | 0 | IX |
| 156 | 21.28 | 8.55305466238 | 248.8 | 273.38 | 168.52 | 0 | 0 | IX |
| 260 | -18.56 | -6.43015521064 | 288.64 | 316.52 | 168.52 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 270.08 | -3.17 | -1.16 | 270.08 | 270.08 | 270.08 | 0 |
| 1739467800 | 273.25 | 2.6 | 0.96 | 273.25 | 273.25 | 273.25 | 0 |
| 1739381400 | 270.64999 | 2.93 | 1.09 | 270.64999 | 270.64999 | 270.64999 | 0 |
| 1739295000 | 267.72 | -2.93 | -1.08 | 267.72 | 267.72 | 267.72 | 0 |
| 1739208600 | 270.64999 | 2.72 | 1.02 | 270.64999 | 270.64999 | 270.64999 | 0 |
| 1738949400 | 267.93 | -3.1 | -1.14 | 267.93 | 267.93 | 267.93 | 0 |
| 1738863000 | 271.02999 | 4.28 | 1.60 | 271.02999 | 271.02999 | 271.02999 | 0 |
| 1738776600 | 266.75 | -0.82 | -0.31 | 266.75 | 266.75 | 266.75 | 0 |
| 1738690200 | 267.57 | -0.59 | -0.22 | 267.57 | 267.57 | 267.57 | 0 |
| 1738603800 | 268.16 | -1.55 | -0.57 | 268.16 | 268.16 | 268.16 | 0 |
| 1738344600 | 269.70999 | -3.67 | -1.34 | 269.70999 | 269.70999 | 269.70999 | 0 |
| 1738258200 | 273.38 | 3.57 | 1.32 | 273.38 | 273.38 | 273.38 | 0 |
| 1738171800 | 269.81 | 1.28 | 0.48 | 269.81 | 269.81 | 269.81 | 0 |
| 1738085400 | 268.52999 | -0.74 | -0.27 | 268.52999 | 268.52999 | 268.52999 | 0 |
| 1737999000 | 269.27 | 0.74 | 0.28 | 269.27 | 269.27 | 269.27 | 0 |
| 1737739800 | 268.52999 | -2.09 | -0.77 | 268.52999 | 268.52999 | 268.52999 | 0 |
| 1737653400 | 270.62 | -2.55 | -0.93 | 270.62 | 270.62 | 270.62 | 0 |
| 1737567000 | 273.17 | 8.78 | 3.32 | 273.17 | 273.17 | 273.17 | 0 |
| 1737480600 | 264.39 | 1.18 | 0.45 | 264.39 | 264.39 | 264.39 | 0 |
| 1737394200 | 263.20999 | 0.33 | 0.13 | 263.20999 | 263.20999 | 263.20999 | 0 |
| 1737135000 | 262.88 | 0.75 | 0.29 | 262.88 | 262.88 | 262.88 | 0 |
| 1737048600 | 262.13 | 0.35 | 0.13 | 262.13 | 262.13 | 262.13 | 0 |
| 1736962200 | 261.77999 | 1.84 | 0.71 | 261.77999 | 261.77999 | 261.77999 | 0 |
| 1736875800 | 259.94 | -1.44 | -0.55 | 259.94 | 259.94 | 259.94 | 0 |
| 1736789400 | 261.38 | -4.66 | -1.75 | 261.38 | 261.38 | 261.38 | 0 |
| 1736530200 | 266.04 | -2.45 | -0.91 | 266.04 | 266.04 | 266.04 | 0 |
| 1736443800 | 268.49 | 1.43 | 0.54 | 268.49 | 268.49 | 268.49 | 0 |
| 1736357400 | 267.06 | 0.87 | 0.33 | 267.06 | 267.06 | 267.06 | 0 |
| 1736271000 | 266.19 | 3.19 | 1.21 | 266.19 | 266.19 | 266.19 | 0 |
| 1736184600 | 263 | 4.07 | 1.57 | 263 | 263 | 263 | 0 |
| 1735925400 | 258.93 | -3.3 | -1.26 | 258.93 | 258.93 | 258.93 | 0 |
| 1735839000 | 262.23 | -1.13 | -0.43 | 262.23 | 262.23 | 262.23 | 0 |
| 1735579800 | 263.36 | 0.77 | 0.29 | 263.36 | 263.36 | 263.36 | 0 |
| 1735320600 | 262.58999 | 0.7 | 0.27 | 262.58999 | 262.58999 | 262.58999 | 0 |
| 1734975000 | 261.89 | -0.89 | -0.34 | 261.89 | 261.89 | 261.89 | 0 |
| 1734715800 | 262.77999 | 1.05 | 0.40 | 262.77999 | 262.77999 | 262.77999 | 0 |
| 1734629400 | 261.73 | -2.62 | -0.99 | 261.73 | 261.73 | 261.73 | 0 |
| 1734543000 | 264.35 | -1.79 | -0.67 | 264.35 | 264.35 | 264.35 | 0 |
| 1734456600 | 266.14 | -1.14 | -0.43 | 266.14 | 266.14 | 266.14 | 0 |
| 1734370200 | 267.27999 | 0.95 | 0.36 | 267.27999 | 267.27999 | 267.27999 | 0 |
| 1734111000 | 266.33 | -2.52 | -0.94 | 266.33 | 266.33 | 266.33 | 0 |
| 1734024600 | 268.85 | 1.36 | 0.51 | 268.85 | 268.85 | 268.85 | 0 |
| 1733938200 | 267.49 | 2.4 | 0.91 | 267.49 | 267.49 | 267.49 | 0 |
| 1733851800 | 265.08999 | 1.11 | 0.42 | 265.08999 | 265.08999 | 265.08999 | 0 |
| 1733765400 | 263.98 | -0.9 | -0.34 | 263.98 | 263.98 | 263.98 | 0 |
| 1733506200 | 264.88 | 3.36 | 1.28 | 264.88 | 264.88 | 264.88 | 0 |
| 1733419800 | 261.52 | 2.83 | 1.09 | 261.52 | 261.52 | 261.52 | 0 |
| 1733333400 | 258.69 | 1.8 | 0.70 | 258.69 | 258.69 | 258.69 | 0 |
| 1733247000 | 256.89 | 2.7 | 1.06 | 256.89 | 256.89 | 256.89 | 0 |
| 1733160600 | 254.19 | 4.31 | 1.72 | 254.19 | 254.19 | 254.19 | 0 |
| 1732901400 | 249.88 | 1.02 | 0.41 | 249.88 | 249.88 | 249.88 | 0 |
| 1732815000 | 248.86 | -0.69 | -0.28 | 248.86 | 248.86 | 248.86 | 0 |
| 1732728600 | 249.55 | 0.79 | 0.32 | 249.55 | 249.55 | 249.55 | 0 |
| 1732642200 | 248.76 | -0.48 | -0.19 | 248.76 | 248.76 | 248.76 | 0 |
| 1732555800 | 249.24 | 4.3 | 1.76 | 249.24 | 249.24 | 249.24 | 0 |
| 1732296600 | 244.94 | 2.63 | 1.09 | 244.94 | 244.94 | 244.94 | 0 |
| 1732210200 | 242.31 | -1.22 | -0.50 | 242.31 | 242.31 | 242.31 | 0 |
| 1732123800 | 243.53 | -1.04 | -0.43 | 243.53 | 243.53 | 243.53 | 0 |
| 1732037400 | 244.57 | -2.49 | -1.01 | 244.57 | 244.57 | 244.57 | 0 |
| 1731951000 | 247.06 | -0.57 | -0.23 | 247.06 | 247.06 | 247.06 | 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
