Hot Features
プレミアム
DAXsubsector All Movies and Entertainment Kurs (4N6I)
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 | -46.98 | -8.26574238612 | 568.37 | 568.37 | 517.81 | 0 | 0 | IX |
| 4 | -77.75 | -12.9769336048 | 599.14 | 614.76 | 517.81 | 0 | 0 | IX |
| 12 | -6.02 | -1.14142697332 | 527.41 | 614.76 | 517.81 | 0 | 0 | IX |
| 26 | 28.33 | 5.74575102422 | 493.06 | 614.76 | 464.65 | 0 | 0 | IX |
| 52 | 135.28 | 35.0366475875 | 386.11 | 614.76 | 366.11 | 0 | 0 | IX |
| 156 | 88.72 | 20.5052349366 | 432.67 | 614.76 | 280.78 | 0 | 0 | IX |
| 260 | 142.18 | 37.4937369795 | 379.21 | 614.76 | 205.81 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 521.39 | 3.58 | 0.69 | 521.39 | 521.39 | 521.39 | 0 |
| 1732210200 | 517.80999 | -39.3 | -7.05 | 517.80999 | 517.80999 | 517.80999 | 0 |
| 1732123800 | 557.11 | -4.96 | -0.88 | 557.11 | 557.11 | 557.11 | 0 |
| 1732037400 | 562.07 | 2.58 | 0.46 | 562.07 | 562.07 | 562.07 | 0 |
| 1731951000 | 559.49 | -8.88 | -1.56 | 559.49 | 559.49 | 559.49 | 0 |
| 1731691800 | 568.37 | -14.24 | -2.44 | 568.37 | 568.37 | 568.37 | 0 |
| 1731605400 | 582.61 | 21.35 | 3.80 | 582.61 | 582.61 | 582.61 | 0 |
| 1731519000 | 561.26 | -5.4 | -0.95 | 561.26 | 561.26 | 561.26 | 0 |
| 1731432600 | 566.66 | -5.64 | -0.99 | 566.66 | 566.66 | 566.66 | 0 |
| 1731346200 | 572.29999 | 24.75 | 4.52 | 572.29999 | 572.29999 | 572.29999 | 0 |
| 1731087000 | 547.54999 | 7.74 | 1.43 | 547.54999 | 547.54999 | 547.54999 | 0 |
| 1731000600 | 539.80999 | -41.52 | -7.14 | 539.80999 | 539.80999 | 539.80999 | 0 |
| 1730914200 | 581.33 | -12.71 | -2.14 | 581.33 | 581.33 | 581.33 | 0 |
| 1730827800 | 594.04 | -2.55 | -0.43 | 594.04 | 594.04 | 594.04 | 0 |
| 1730741400 | 596.59 | -7.08 | -1.17 | 596.59 | 596.59 | 596.59 | 0 |
| 1730482200 | 603.66999 | 7.7 | 1.29 | 603.66999 | 603.66999 | 603.66999 | 0 |
| 1730395800 | 595.97 | -8.57 | -1.42 | 595.97 | 595.97 | 595.97 | 0 |
| 1730309400 | 604.54 | -10.22 | -1.66 | 604.54 | 604.54 | 604.54 | 0 |
| 1730223000 | 614.76 | 3.76 | 0.62 | 614.76 | 614.76 | 614.76 | 0 |
| 1730136600 | 611 | 11.86 | 1.98 | 611 | 611 | 611 | 0 |
| 1729873800 | 599.14 | 0.41 | 0.07 | 599.14 | 599.14 | 599.14 | 0 |
| 1729787400 | 598.73 | -4.41 | -0.73 | 598.73 | 598.73 | 598.73 | 0 |
| 1729701000 | 603.14 | -1.46 | -0.24 | 603.14 | 603.14 | 603.14 | 0 |
| 1729614600 | 604.6 | 2.18 | 0.36 | 604.6 | 604.6 | 604.6 | 0 |
| 1729528200 | 602.41999 | -2.89 | -0.48 | 602.41999 | 602.41999 | 602.41999 | 0 |
| 1729269000 | 605.30999 | -4.96 | -0.81 | 605.30999 | 605.30999 | 605.30999 | 0 |
| 1729182600 | 610.27 | 8.37 | 1.39 | 610.27 | 610.27 | 610.27 | 0 |
| 1729096200 | 601.9 | 6.36 | 1.07 | 601.9 | 601.9 | 601.9 | 0 |
| 1729009800 | 595.54 | -3.85 | -0.64 | 595.54 | 595.54 | 595.54 | 0 |
| 1728923400 | 599.39 | 4.68 | 0.79 | 599.39 | 599.39 | 599.39 | 0 |
| 1728664200 | 594.71 | 6.01 | 1.02 | 594.71 | 594.71 | 594.71 | 0 |
| 1728577800 | 588.7 | -1.71 | -0.29 | 588.7 | 588.7 | 588.7 | 0 |
| 1728491400 | 590.41 | 4.54 | 0.77 | 590.41 | 590.41 | 590.41 | 0 |
| 1728405000 | 585.87 | 8.16 | 1.41 | 585.87 | 585.87 | 585.87 | 0 |
| 1728318600 | 577.71 | 3.87 | 0.67 | 577.71 | 577.71 | 577.71 | 0 |
| 1728059400 | 573.84 | -1.71 | -0.30 | 573.84 | 573.84 | 573.84 | 0 |
| 1727973000 | 575.54999 | -2.5 | -0.43 | 575.54999 | 575.54999 | 575.54999 | 0 |
| 1727886600 | 578.04999 | 6.02 | 1.05 | 578.04999 | 578.04999 | 578.04999 | 0 |
| 1727800200 | 572.03 | -6.39 | -1.10 | 572.03 | 572.03 | 572.03 | 0 |
| 1727713800 | 578.41999 | 4.75 | 0.83 | 578.41999 | 578.41999 | 578.41999 | 0 |
| 1727454600 | 573.66999 | 7.01 | 1.24 | 573.66999 | 573.66999 | 573.66999 | 0 |
| 1727368200 | 566.66 | 6.65 | 1.19 | 566.66 | 566.66 | 566.66 | 0 |
| 1727281800 | 560.01 | 5.98 | 1.08 | 560.01 | 560.01 | 560.01 | 0 |
| 1727195400 | 554.03 | 0.41 | 0.07 | 554.03 | 554.03 | 554.03 | 0 |
| 1727109000 | 553.62 | 5.59 | 1.02 | 553.62 | 553.62 | 553.62 | 0 |
| 1726849800 | 548.03 | -5.01 | -0.91 | 548.03 | 548.03 | 548.03 | 0 |
| 1726763400 | 553.04 | 15.35 | 2.85 | 553.04 | 553.04 | 553.04 | 0 |
| 1726677000 | 537.69 | 1.69 | 0.32 | 537.69 | 537.69 | 537.69 | 0 |
| 1726590600 | 536 | 1.1 | 0.21 | 536 | 536 | 536 | 0 |
| 1726504200 | 534.9 | -5.64 | -1.04 | 534.9 | 534.9 | 534.9 | 0 |
| 1726245000 | 540.54 | -0.78 | -0.14 | 540.54 | 540.54 | 540.54 | 0 |
| 1726158600 | 541.32 | 3.33 | 0.62 | 541.32 | 541.32 | 541.32 | 0 |
| 1726072200 | 537.99 | -4.87 | -0.90 | 537.99 | 537.99 | 537.99 | 0 |
| 1725985800 | 542.86 | 1.63 | 0.30 | 542.86 | 542.86 | 542.86 | 0 |
| 1725899400 | 541.23 | 12.09 | 2.28 | 541.23 | 541.23 | 541.23 | 0 |
| 1725640200 | 529.14 | -9.65 | -1.79 | 529.14 | 529.14 | 529.14 | 0 |
| 1725553800 | 538.79 | 1.28 | 0.24 | 538.79 | 538.79 | 538.79 | 0 |
| 1725467400 | 537.51 | -3.85 | -0.71 | 537.51 | 537.51 | 537.51 | 0 |
| 1725381000 | 541.36 | 22.01 | 4.24 | 541.36 | 541.36 | 541.36 | 0 |
| 1725294600 | 519.35 | -8.06 | -1.53 | 519.35 | 519.35 | 519.35 | 0 |
| 1725035400 | 527.41 | -1.49 | -0.28 | 527.41 | 527.41 | 527.41 | 0 |
| 1724949000 | 528.9 | -0.65 | -0.12 | 528.9 | 528.9 | 528.9 | 0 |
| 1724862600 | 529.54999 | -3.77 | -0.71 | 529.54999 | 529.54999 | 529.54999 | 0 |
| 1724776200 | 533.32 | 5.34 | 1.01 | 533.32 | 533.32 | 533.32 | 0 |
| 1724689800 | 527.98 | 4.92 | 0.94 | 527.98 | 527.98 | 527.98 | 0 |
| 1724430600 | 523.05999 | -16.93 | -3.14 | 523.05999 | 523.05999 | 523.05999 | 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
