Hot Features
プレミアム
DAXsector All Media Kurs (4N56)
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 | -0.1 | -0.0680503572644 | 146.95 | 146.95 | 145.01 | 0 | 0 | IX |
| 4 | -13.69 | -8.52746978946 | 160.54 | 160.54 | 145.01 | 0 | 0 | IX |
| 12 | 1.07 | 0.733982713678 | 145.78 | 167.6 | 145.01 | 0 | 0 | IX |
| 26 | -41.74 | -22.1326687523 | 188.59 | 192.5 | 142.25 | 0 | 0 | IX |
| 52 | -93.75 | -38.9650872818 | 240.6 | 244.28 | 142.25 | 0 | 0 | IX |
| 156 | -37.1 | -20.1685240554 | 183.95 | 253.38 | 142.25 | 0 | 0 | IX |
| 260 | -99.73 | -40.4452915889 | 246.58 | 255.92 | 142.25 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782750600 | 146.85 | 1.12 | 0.77 | 146.85 | 146.85 | 146.85 | 0 |
| 1782491400 | 145.72999 | 0.72 | 0.50 | 145.72999 | 145.72999 | 145.72999 | 0 |
| 1782405000 | 145.01 | -1.29 | -0.88 | 145.01 | 145.01 | 145.01 | 0 |
| 1782318600 | 146.3 | -0.65 | -0.44 | 146.3 | 146.3 | 146.3 | 0 |
| 1782232200 | 146.94999 | -1.61 | -1.08 | 146.94999 | 146.94999 | 146.94999 | 0 |
| 1782145800 | 148.56 | -2.31 | -1.53 | 148.56 | 148.56 | 148.56 | 0 |
| 1781886600 | 150.87 | -0.16 | -0.11 | 150.87 | 150.87 | 150.87 | 0 |
| 1781800200 | 151.03 | -1.68 | -1.10 | 151.03 | 151.03 | 151.03 | 0 |
| 1781713800 | 152.71 | -1.41 | -0.91 | 152.71 | 152.71 | 152.71 | 0 |
| 1781627400 | 154.12 | 1.37 | 0.90 | 154.12 | 154.12 | 154.12 | 0 |
| 1781541000 | 152.75 | 4.16 | 2.80 | 152.75 | 152.75 | 152.75 | 0 |
| 1781281800 | 148.59 | 1.17 | 0.79 | 148.59 | 148.59 | 148.59 | 0 |
| 1781195400 | 147.41999 | -1.02 | -0.69 | 147.41999 | 147.41999 | 147.41999 | 0 |
| 1781109000 | 148.44 | -1.54 | -1.03 | 148.44 | 148.44 | 148.44 | 0 |
| 1781022600 | 149.97999 | -0.89 | -0.59 | 149.97999 | 149.97999 | 149.97999 | 0 |
| 1780936200 | 150.87 | -3.49 | -2.26 | 150.87 | 150.87 | 150.87 | 0 |
| 1780677000 | 154.36 | -2.35 | -1.50 | 154.36 | 154.36 | 154.36 | 0 |
| 1780590600 | 156.71 | 1.94 | 1.25 | 156.71 | 156.71 | 156.71 | 0 |
| 1780504200 | 154.77 | -5.77 | -3.59 | 154.77 | 154.77 | 154.77 | 0 |
| 1780417800 | 160.54 | -5.82 | -3.50 | 160.54 | 160.54 | 160.54 | 0 |
| 1780331400 | 166.36 | -1.24 | -0.74 | 166.36 | 166.36 | 166.36 | 0 |
| 1780072200 | 167.6 | 8.76 | 5.51 | 167.6 | 167.6 | 167.6 | 0 |
| 1779985800 | 158.84 | -2.94 | -1.82 | 158.84 | 158.84 | 158.84 | 0 |
| 1779899400 | 161.78 | 1.99 | 1.25 | 161.78 | 161.78 | 161.78 | 0 |
| 1779813000 | 159.79 | -1.34 | -0.83 | 159.79 | 159.79 | 159.79 | 0 |
| 1779726600 | 161.13 | 2.93 | 1.85 | 161.13 | 161.13 | 161.13 | 0 |
| 1779467400 | 158.19999 | 0.22 | 0.14 | 158.19999 | 158.19999 | 158.19999 | 0 |
| 1779381000 | 157.97999 | 2.06 | 1.32 | 157.97999 | 157.97999 | 157.97999 | 0 |
| 1779294600 | 155.91999 | 0.48 | 0.31 | 155.91999 | 155.91999 | 155.91999 | 0 |
| 1779208200 | 155.44 | -1.93 | -1.23 | 155.44 | 155.44 | 155.44 | 0 |
| 1779121800 | 157.37 | 1.15 | 0.74 | 157.37 | 157.37 | 157.37 | 0 |
| 1778862600 | 156.22 | -1.86 | -1.18 | 156.22 | 156.22 | 156.22 | 0 |
| 1778776200 | 158.08 | 4.14 | 2.69 | 158.08 | 158.08 | 158.08 | 0 |
| 1778689800 | 153.94 | -3.29 | -2.09 | 153.94 | 153.94 | 153.94 | 0 |
| 1778603400 | 157.22999 | -1.96 | -1.23 | 157.22999 | 157.22999 | 157.22999 | 0 |
| 1778517000 | 159.19 | -1.59 | -0.99 | 159.19 | 159.19 | 159.19 | 0 |
| 1778257800 | 160.78 | -0.43 | -0.27 | 160.78 | 160.78 | 160.78 | 0 |
| 1778171400 | 161.21 | 1.9 | 1.19 | 161.21 | 161.21 | 161.21 | 0 |
| 1778085000 | 159.31 | 2.87 | 1.83 | 159.31 | 159.31 | 159.31 | 0 |
| 1777998600 | 156.44 | -1.56 | -0.99 | 156.44 | 156.44 | 156.44 | 0 |
| 1777912200 | 158 | -1.67 | -1.05 | 158 | 158 | 158 | 0 |
| 1777566600 | 159.66999 | -1.34 | -0.83 | 159.66999 | 159.66999 | 159.66999 | 0 |
| 1777480200 | 161.01 | -1.69 | -1.04 | 161.01 | 161.01 | 161.01 | 0 |
| 1777393800 | 162.69999 | -1.7 | -1.03 | 162.69999 | 162.69999 | 162.69999 | 0 |
| 1777307400 | 164.4 | 2.36 | 1.46 | 164.4 | 164.4 | 164.4 | 0 |
| 1777048200 | 162.04 | -0.96 | -0.59 | 162.04 | 162.04 | 162.04 | 0 |
| 1776961800 | 163 | 0.27 | 0.17 | 163 | 163 | 163 | 0 |
| 1776875400 | 162.72999 | -2.6 | -1.57 | 162.72999 | 162.72999 | 162.72999 | 0 |
| 1776789000 | 165.33 | 0.58 | 0.35 | 165.33 | 165.33 | 165.33 | 0 |
| 1776702600 | 164.75 | 1.31 | 0.80 | 164.75 | 164.75 | 164.75 | 0 |
| 1776443400 | 163.44 | 0 | 0.00 | 163.44 | 163.44 | 163.44 | 0 |
| 1776357000 | 163.44 | 3.1 | 1.93 | 163.44 | 163.44 | 163.44 | 0 |
| 1776270600 | 160.34 | 2.23 | 1.41 | 160.34 | 160.34 | 160.34 | 0 |
| 1776184200 | 158.11 | 2.96 | 1.91 | 158.11 | 158.11 | 158.11 | 0 |
| 1776097800 | 155.15 | 1 | 0.65 | 155.15 | 155.15 | 155.15 | 0 |
| 1775838600 | 154.15 | 3.39 | 2.25 | 154.15 | 154.15 | 154.15 | 0 |
| 1775752200 | 150.76 | -0.33 | -0.22 | 150.76 | 150.76 | 150.76 | 0 |
| 1775665800 | 151.09 | 5.31 | 3.64 | 151.09 | 151.09 | 151.09 | 0 |
| 1775579400 | 145.78 | -0.55 | -0.38 | 145.78 | 145.78 | 145.78 | 0 |
| 1775147400 | 146.33 | -1.59 | -1.07 | 146.33 | 146.33 | 146.33 | 0 |
| 1775061000 | 147.91999 | 3.36 | 2.32 | 147.91999 | 147.91999 | 147.91999 | 0 |
| 1774974600 | 144.56 | -0.08 | -0.06 | 144.56 | 144.56 | 144.56 | 0 |
| 1774888200 | 144.63999 | 2.39 | 1.68 | 144.63999 | 144.63999 | 144.63999 | 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。
