Hot Features
プレミアム
DAXsubsector All Retail Internet Kurs (4N6Z)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 2.7 | 0.879908750204 | 306.85 | 318.96 | 306.05 | 0 | 0 | IX |
| 4 | 15.78 | 5.37154917112 | 293.77 | 318.96 | 284.54 | 0 | 0 | IX |
| 12 | 62.84 | 25.4712010052 | 246.71 | 318.96 | 246.71 | 0 | 0 | IX |
| 26 | 85.73 | 38.3031007059 | 223.82 | 318.96 | 197.49 | 0 | 0 | IX |
| 52 | 58.65 | 23.375846951 | 250.9 | 318.96 | 189.05 | 0 | 0 | IX |
| 156 | -509.77 | -62.2186691403 | 819.32 | 819.32 | 189.05 | 0 | 0 | IX |
| 260 | -114.34 | -26.9739790984 | 423.89 | 1124.3 | 189.05 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 309.55 | 3.5 | 1.14 | 309.55 | 309.55 | 309.55 | 0 |
| 1733851800 | 306.05 | -9.24 | -2.93 | 306.05 | 306.05 | 306.05 | 0 |
| 1733765400 | 315.29 | -3.67 | -1.15 | 315.29 | 315.29 | 315.29 | 0 |
| 1733506200 | 318.95999 | 3.62 | 1.15 | 318.95999 | 318.95999 | 318.95999 | 0 |
| 1733419800 | 315.33999 | 8.49 | 2.77 | 315.33999 | 315.33999 | 315.33999 | 0 |
| 1733333400 | 306.85 | 12.04 | 4.08 | 306.85 | 306.85 | 306.85 | 0 |
| 1733247000 | 294.81 | -0.19 | -0.06 | 294.81 | 294.81 | 294.81 | 0 |
| 1733160600 | 295 | -5.72 | -1.90 | 295 | 295 | 295 | 0 |
| 1732901400 | 300.72 | 4.51 | 1.52 | 300.72 | 300.72 | 300.72 | 0 |
| 1732815000 | 296.20999 | 2.82 | 0.96 | 296.20999 | 296.20999 | 296.20999 | 0 |
| 1732728600 | 293.39 | -2.96 | -1.00 | 293.39 | 293.39 | 293.39 | 0 |
| 1732642200 | 296.35 | -3.42 | -1.14 | 296.35 | 296.35 | 296.35 | 0 |
| 1732555800 | 299.77 | 4.05 | 1.37 | 299.77 | 299.77 | 299.77 | 0 |
| 1732296600 | 295.72 | 10.16 | 3.56 | 295.72 | 295.72 | 295.72 | 0 |
| 1732210200 | 285.56 | -0.71 | -0.25 | 285.56 | 285.56 | 285.56 | 0 |
| 1732123800 | 286.27 | 1.73 | 0.61 | 286.27 | 286.27 | 286.27 | 0 |
| 1732037400 | 284.54 | -0.28 | -0.10 | 284.54 | 284.54 | 284.54 | 0 |
| 1731951000 | 284.82 | -2.89 | -1.00 | 284.82 | 284.82 | 284.82 | 0 |
| 1731691800 | 287.70999 | -4.81 | -1.64 | 287.70999 | 287.70999 | 287.70999 | 0 |
| 1731605400 | 292.52 | -1.25 | -0.43 | 292.52 | 292.52 | 292.52 | 0 |
| 1731519000 | 293.77 | 3.48 | 1.20 | 293.77 | 293.77 | 293.77 | 0 |
| 1731432600 | 290.29 | -5.06 | -1.71 | 290.29 | 290.29 | 290.29 | 0 |
| 1731346200 | 295.35 | 8.09 | 2.82 | 295.35 | 295.35 | 295.35 | 0 |
| 1731087000 | 287.26 | 4.47 | 1.58 | 287.26 | 287.26 | 287.26 | 0 |
| 1731000600 | 282.79 | -0.18 | -0.06 | 282.79 | 282.79 | 282.79 | 0 |
| 1730914200 | 282.97 | -7.09 | -2.44 | 282.97 | 282.97 | 282.97 | 0 |
| 1730827800 | 290.06 | -0.05 | -0.02 | 290.06 | 290.06 | 290.06 | 0 |
| 1730741400 | 290.11 | -0.4 | -0.14 | 290.11 | 290.11 | 290.11 | 0 |
| 1730482200 | 290.51 | 7.36 | 2.60 | 290.51 | 290.51 | 290.51 | 0 |
| 1730395800 | 283.14999 | -7.19 | -2.48 | 283.14999 | 283.14999 | 283.14999 | 0 |
| 1730309400 | 290.33999 | -4.21 | -1.43 | 290.33999 | 290.33999 | 290.33999 | 0 |
| 1730223000 | 294.55 | -0.55 | -0.19 | 294.55 | 294.55 | 294.55 | 0 |
| 1730136600 | 295.1 | -1.13 | -0.38 | 295.1 | 295.1 | 295.1 | 0 |
| 1729873800 | 296.23 | 4.05 | 1.39 | 296.23 | 296.23 | 296.23 | 0 |
| 1729787400 | 292.18 | 3.58 | 1.24 | 292.18 | 292.18 | 292.18 | 0 |
| 1729701000 | 288.6 | 1.71 | 0.60 | 288.6 | 288.6 | 288.6 | 0 |
| 1729614600 | 286.89 | 1.65 | 0.58 | 286.89 | 286.89 | 286.89 | 0 |
| 1729528200 | 285.24 | -1.96 | -0.68 | 285.24 | 285.24 | 285.24 | 0 |
| 1729269000 | 287.2 | 1.87 | 0.66 | 287.2 | 287.2 | 287.2 | 0 |
| 1729182600 | 285.33 | 1.37 | 0.48 | 285.33 | 285.33 | 285.33 | 0 |
| 1729096200 | 283.95999 | -0.92 | -0.32 | 283.95999 | 283.95999 | 283.95999 | 0 |
| 1729009800 | 284.88 | -1.61 | -0.56 | 284.88 | 284.88 | 284.88 | 0 |
| 1728923400 | 286.49 | -1.24 | -0.43 | 286.49 | 286.49 | 286.49 | 0 |
| 1728664200 | 287.73 | -0.75 | -0.26 | 287.73 | 287.73 | 287.73 | 0 |
| 1728577800 | 288.48 | -1.87 | -0.64 | 288.48 | 288.48 | 288.48 | 0 |
| 1728491400 | 290.35 | 5.94 | 2.09 | 290.35 | 290.35 | 290.35 | 0 |
| 1728405000 | 284.41 | 3.65 | 1.30 | 284.41 | 284.41 | 284.41 | 0 |
| 1728318600 | 280.76 | -1.77 | -0.63 | 280.76 | 280.76 | 280.76 | 0 |
| 1728059400 | 282.52999 | 2.59 | 0.93 | 282.52999 | 282.52999 | 282.52999 | 0 |
| 1727973000 | 279.94 | 0.51 | 0.18 | 279.94 | 279.94 | 279.94 | 0 |
| 1727886600 | 279.43 | -1.07 | -0.38 | 279.43 | 279.43 | 279.43 | 0 |
| 1727800200 | 280.5 | 2.67 | 0.96 | 280.5 | 280.5 | 280.5 | 0 |
| 1727713800 | 277.83 | -0.46 | -0.17 | 277.83 | 277.83 | 277.83 | 0 |
| 1727454600 | 278.29 | 5.1 | 1.87 | 278.29 | 278.29 | 278.29 | 0 |
| 1727368200 | 273.19 | 6.25 | 2.34 | 273.19 | 273.19 | 273.19 | 0 |
| 1727281800 | 266.94 | 4.47 | 1.70 | 266.94 | 266.94 | 266.94 | 0 |
| 1727195400 | 262.47 | 4.13 | 1.60 | 262.47 | 262.47 | 262.47 | 0 |
| 1727109000 | 258.33999 | 6.86 | 2.73 | 258.33999 | 258.33999 | 258.33999 | 0 |
| 1726849800 | 251.48 | -0.81 | -0.32 | 251.48 | 251.48 | 251.48 | 0 |
| 1726763400 | 252.29 | 5.58 | 2.26 | 252.29 | 252.29 | 252.29 | 0 |
| 1726677000 | 246.71 | 0.32 | 0.13 | 246.71 | 246.71 | 246.71 | 0 |
| 1726590600 | 246.39 | 13.22 | 5.67 | 246.39 | 246.39 | 246.39 | 0 |
| 1726504200 | 233.17 | -0.03 | -0.01 | 233.17 | 233.17 | 233.17 | 0 |
| 1726245000 | 233.2 | 9.97 | 4.47 | 233.2 | 233.2 | 233.2 | 0 |
| 1726158600 | 223.23 | 3.56 | 1.62 | 223.23 | 223.23 | 223.23 | 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
