Hot Features
プレミアム
DAXsubsector All Securities Brokers Kurs (4N72)
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 | -3.01 | -1.1134951169 | 270.32 | 270.32 | 262.49 | 0 | 0 | IX |
| 4 | -1.93 | -0.716832565741 | 269.24 | 279.77 | 262.49 | 0 | 0 | IX |
| 12 | -2.39 | -0.886169818317 | 269.7 | 290.31 | 258.86 | 0 | 0 | IX |
| 26 | 21.6 | 8.79085100322 | 245.71 | 290.31 | 225.76 | 0 | 0 | IX |
| 52 | -32.85 | -10.944163113 | 300.16 | 300.16 | 223.84 | 0 | 0 | IX |
| 156 | 94.86 | 55.0072484778 | 172.45 | 312.01 | 163.95 | 0 | 0 | IX |
| 260 | 112.84 | 73.0497831294 | 154.47 | 312.01 | 150.83 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 267.31 | -1.23 | -0.46 | 267.31 | 267.31 | 267.31 | 0 |
| 1780677000 | 268.54 | 1.08 | 0.40 | 268.54 | 268.54 | 268.54 | 0 |
| 1780590600 | 267.45999 | 4.97 | 1.89 | 267.45999 | 267.45999 | 267.45999 | 0 |
| 1780504200 | 262.49 | -1.36 | -0.52 | 262.49 | 262.49 | 262.49 | 0 |
| 1780417800 | 263.85 | -6.47 | -2.39 | 263.85 | 263.85 | 263.85 | 0 |
| 1780331400 | 270.32 | 0.07 | 0.03 | 270.32 | 270.32 | 270.32 | 0 |
| 1780072200 | 270.25 | -0.22 | -0.08 | 270.25 | 270.25 | 270.25 | 0 |
| 1779985800 | 270.47 | -4 | -1.46 | 270.47 | 270.47 | 270.47 | 0 |
| 1779899400 | 274.47 | -1.37 | -0.50 | 274.47 | 274.47 | 274.47 | 0 |
| 1779813000 | 275.83999 | -2.85 | -1.02 | 275.83999 | 275.83999 | 275.83999 | 0 |
| 1779726600 | 278.69 | 0.94 | 0.34 | 278.69 | 278.69 | 278.69 | 0 |
| 1779467400 | 277.75 | -2.02 | -0.72 | 277.75 | 277.75 | 277.75 | 0 |
| 1779381000 | 279.77 | 0.84 | 0.30 | 279.77 | 279.77 | 279.77 | 0 |
| 1779294600 | 278.93 | 0.1 | 0.04 | 278.93 | 278.93 | 278.93 | 0 |
| 1779208200 | 278.83 | 2.07 | 0.75 | 278.83 | 278.83 | 278.83 | 0 |
| 1779121800 | 276.76 | 11.57 | 4.36 | 276.76 | 276.76 | 276.76 | 0 |
| 1778862600 | 265.19 | 0.99 | 0.37 | 265.19 | 265.19 | 265.19 | 0 |
| 1778776200 | 264.2 | -1.81 | -0.68 | 264.2 | 264.2 | 264.2 | 0 |
| 1778689800 | 266.01 | -4.72 | -1.74 | 266.01 | 266.01 | 266.01 | 0 |
| 1778603400 | 270.73 | 1.49 | 0.55 | 270.73 | 270.73 | 270.73 | 0 |
| 1778517000 | 269.24 | 5.65 | 2.14 | 269.24 | 269.24 | 269.24 | 0 |
| 1778257800 | 263.58999 | -4.86 | -1.81 | 263.58999 | 263.58999 | 263.58999 | 0 |
| 1778171400 | 268.45 | -5.3 | -1.94 | 268.45 | 268.45 | 268.45 | 0 |
| 1778085000 | 273.75 | -5.05 | -1.81 | 273.75 | 273.75 | 273.75 | 0 |
| 1777998600 | 278.8 | -4.19 | -1.48 | 278.8 | 278.8 | 278.8 | 0 |
| 1777912200 | 282.99 | 0.03 | 0.01 | 282.99 | 282.99 | 282.99 | 0 |
| 1777566600 | 282.95999 | -4.12 | -1.44 | 282.95999 | 282.95999 | 282.95999 | 0 |
| 1777480200 | 287.08 | -2.62 | -0.90 | 287.08 | 287.08 | 287.08 | 0 |
| 1777393800 | 289.7 | 1.4 | 0.49 | 289.7 | 289.7 | 289.7 | 0 |
| 1777307400 | 288.3 | 0.14 | 0.05 | 288.3 | 288.3 | 288.3 | 0 |
| 1777048200 | 288.16 | -0.06 | -0.02 | 288.16 | 288.16 | 288.16 | 0 |
| 1776961800 | 288.22 | -1.5 | -0.52 | 288.22 | 288.22 | 288.22 | 0 |
| 1776875400 | 289.72 | -0.59 | -0.20 | 289.72 | 289.72 | 289.72 | 0 |
| 1776789000 | 290.31 | 1.06 | 0.37 | 290.31 | 290.31 | 290.31 | 0 |
| 1776702600 | 289.25 | 5.1 | 1.79 | 289.25 | 289.25 | 289.25 | 0 |
| 1776443400 | 284.14999 | 0 | 0.00 | 284.14999 | 284.14999 | 284.14999 | 0 |
| 1776357000 | 284.14999 | 3.75 | 1.34 | 284.14999 | 284.14999 | 284.14999 | 0 |
| 1776270600 | 280.39999 | 1.97 | 0.71 | 280.39999 | 280.39999 | 280.39999 | 0 |
| 1776184200 | 278.43 | -0.22 | -0.08 | 278.43 | 278.43 | 278.43 | 0 |
| 1776097800 | 278.64999 | 3.18 | 1.15 | 278.64999 | 278.64999 | 278.64999 | 0 |
| 1775838600 | 275.47 | -1.53 | -0.55 | 275.47 | 275.47 | 275.47 | 0 |
| 1775752200 | 277 | 0.77 | 0.28 | 277 | 277 | 277 | 0 |
| 1775665800 | 276.23 | -1.47 | -0.53 | 276.23 | 276.23 | 276.23 | 0 |
| 1775579400 | 277.7 | 1.09 | 0.39 | 277.7 | 277.7 | 277.7 | 0 |
| 1775147400 | 276.61 | 4.49 | 1.65 | 276.61 | 276.61 | 276.61 | 0 |
| 1775061000 | 272.12 | 0.45 | 0.17 | 272.12 | 272.12 | 272.12 | 0 |
| 1774974600 | 271.67 | 5.63 | 2.12 | 271.67 | 271.67 | 271.67 | 0 |
| 1774888200 | 266.04 | 6.75 | 2.60 | 266.04 | 266.04 | 266.04 | 0 |
| 1774632600 | 259.29 | 0.43 | 0.17 | 259.29 | 259.29 | 259.29 | 0 |
| 1774546200 | 258.86 | -1.83 | -0.70 | 258.86 | 258.86 | 258.86 | 0 |
| 1774459800 | 260.69 | -2.38 | -0.90 | 260.69 | 260.69 | 260.69 | 0 |
| 1774373400 | 263.07 | 1.09 | 0.42 | 263.07 | 263.07 | 263.07 | 0 |
| 1774287000 | 261.98 | -2.89 | -1.09 | 261.98 | 261.98 | 261.98 | 0 |
| 1774027800 | 264.87 | -6.51 | -2.40 | 264.87 | 264.87 | 264.87 | 0 |
| 1773941400 | 271.38 | -0.08 | -0.03 | 271.38 | 271.38 | 271.38 | 0 |
| 1773855000 | 271.45999 | -2.24 | -0.82 | 271.45999 | 271.45999 | 271.45999 | 0 |
| 1773768600 | 273.7 | 4 | 1.48 | 273.7 | 273.7 | 273.7 | 0 |
| 1773682200 | 269.7 | 4.52 | 1.70 | 269.7 | 269.7 | 269.7 | 0 |
| 1773423000 | 265.18 | 2.2 | 0.84 | 265.18 | 265.18 | 265.18 | 0 |
| 1773336600 | 262.98 | 4.66 | 1.80 | 262.98 | 262.98 | 262.98 | 0 |
| 1773250200 | 258.32 | -4.93 | -1.87 | 258.32 | 258.32 | 258.32 | 0 |
| 1773163800 | 263.25 | -0.97 | -0.37 | 263.25 | 263.25 | 263.25 | 0 |
| 1773077400 | 264.22 | 0.38 | 0.14 | 264.22 | 264.22 | 264.22 | 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。
