Hot Features
プレミアム
DAXsubsector All Movies and Entertainment Kurs (4N6I)
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 | -1.65 | -0.31436355669 | 524.87 | 524.87 | 517.36 | 0 | 0 | IX |
| 4 | 5.25 | 1.01357221461 | 517.97 | 524.87 | 506.07 | 0 | 0 | IX |
| 12 | -72.32 | -12.1436007657 | 595.54 | 614.76 | 506.07 | 0 | 0 | IX |
| 26 | 52.06 | 11.04932507 | 471.16 | 614.76 | 464.65 | 0 | 0 | IX |
| 52 | 150.05 | 40.2095559664 | 373.17 | 614.76 | 366.11 | 0 | 0 | IX |
| 156 | 76.74 | 17.1877799677 | 446.48 | 614.76 | 280.78 | 0 | 0 | IX |
| 260 | 125.09 | 31.4193856278 | 398.13 | 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 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 523.22 | 1.92 | 0.37 | 523.22 | 523.22 | 523.22 | 0 |
| 1736184600 | 521.29999 | 3.94 | 0.76 | 521.29999 | 521.29999 | 521.29999 | 0 |
| 1735925400 | 517.36 | -7.51 | -1.43 | 517.36 | 517.36 | 517.36 | 0 |
| 1735839000 | 524.87 | 18.8 | 3.71 | 524.87 | 524.87 | 524.87 | 0 |
| 1735579800 | 506.07 | -5.97 | -1.17 | 506.07 | 506.07 | 506.07 | 0 |
| 1735320600 | 512.04 | 0.61 | 0.12 | 512.04 | 512.04 | 512.04 | 0 |
| 1734975000 | 511.43 | 0.86 | 0.17 | 511.43 | 511.43 | 511.43 | 0 |
| 1734715800 | 510.57 | -2.31 | -0.45 | 510.57 | 510.57 | 510.57 | 0 |
| 1734629400 | 512.88 | 5.94 | 1.17 | 512.88 | 512.88 | 512.88 | 0 |
| 1734543000 | 506.94 | -3.1 | -0.61 | 506.94 | 506.94 | 506.94 | 0 |
| 1734456600 | 510.04 | -3.11 | -0.61 | 510.04 | 510.04 | 510.04 | 0 |
| 1734370200 | 513.15 | -1.54 | -0.30 | 513.15 | 513.15 | 513.15 | 0 |
| 1734111000 | 514.69 | -3.78 | -0.73 | 514.69 | 514.69 | 514.69 | 0 |
| 1734024600 | 518.47 | -5.59 | -1.07 | 518.47 | 518.47 | 518.47 | 0 |
| 1733938200 | 524.05999 | 6.09 | 1.18 | 524.05999 | 524.05999 | 524.05999 | 0 |
| 1733851800 | 517.97 | -1.49 | -0.29 | 517.97 | 517.97 | 517.97 | 0 |
| 1733765400 | 519.46 | -23.28 | -4.29 | 519.46 | 519.46 | 519.46 | 0 |
| 1733506200 | 542.74 | 3.41 | 0.63 | 542.74 | 542.74 | 542.74 | 0 |
| 1733419800 | 539.33 | 11.64 | 2.21 | 539.33 | 539.33 | 539.33 | 0 |
| 1733333400 | 527.69 | -11.76 | -2.18 | 527.69 | 527.69 | 527.69 | 0 |
| 1733247000 | 539.45 | 5.64 | 1.06 | 539.45 | 539.45 | 539.45 | 0 |
| 1733160600 | 533.80999 | 13.45 | 2.58 | 533.80999 | 533.80999 | 533.80999 | 0 |
| 1732901400 | 520.36 | 1.94 | 0.37 | 520.36 | 520.36 | 520.36 | 0 |
| 1732815000 | 518.41999 | 4.79 | 0.93 | 518.41999 | 518.41999 | 518.41999 | 0 |
| 1732728600 | 513.63 | -6.5 | -1.25 | 513.63 | 513.63 | 513.63 | 0 |
| 1732642200 | 520.13 | 7.23 | 1.41 | 520.13 | 520.13 | 520.13 | 0 |
| 1732555800 | 512.9 | -8.49 | -1.63 | 512.9 | 512.9 | 512.9 | 0 |
| 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 |
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
