Hot Features
プレミアム
DAXsector All Construction Performance (4N7V)
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 | 2.43 | 0.863846427302 | 281.3 | 287.07 | 276 | 0 | 0 | IX |
| 4 | 31.13 | 12.3238321457 | 252.6 | 287.07 | 251.06 | 0 | 0 | IX |
| 12 | 55.99 | 24.5850531308 | 227.74 | 287.07 | 227.74 | 0 | 0 | IX |
| 26 | 73.39 | 34.8911286489 | 210.34 | 287.07 | 185.46 | 0 | 0 | IX |
| 52 | 103.29 | 57.24340501 | 180.44 | 287.07 | 175.38 | 0 | 0 | IX |
| 156 | 163.72 | 136.421964836 | 120.01 | 287.07 | 80.19 | 0 | 0 | IX |
| 260 | 153.37 | 117.651119975 | 130.36 | 287.07 | 57.63 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 280.35 | 1.72 | 0.62 | 282.88 | 282.88 | 279.89 | 0 |
| 1738085400 | 278.63 | -1.88 | -0.67 | 278.54 | 280.2 | 276 | 0 |
| 1737999000 | 280.51 | -6.09 | -2.12 | 286.56 | 286.56 | 278.49 | 0 |
| 1737739800 | 286.6 | 4.4 | 1.56 | 284.29 | 287.07 | 282.97 | 0 |
| 1737653400 | 282.2 | 1.15 | 0.41 | 281.3 | 282.77999 | 277.23 | 0 |
| 1737567000 | 281.05 | 5.4 | 1.96 | 277.87 | 281.19 | 275.54 | 0 |
| 1737480600 | 275.64999 | 2.88 | 1.06 | 271.33 | 276.44 | 270.06 | 0 |
| 1737394200 | 272.77 | 2.26 | 0.84 | 270.05 | 272.91 | 268.98 | 0 |
| 1737135000 | 270.51 | 7.15 | 2.71 | 265.05 | 270.74 | 264.75 | 0 |
| 1737048600 | 263.36 | -3.38 | -1.27 | 266.22 | 266.75 | 261.79 | 0 |
| 1736962200 | 266.74 | 5.59 | 2.14 | 259.63 | 266.88 | 259.36 | 0 |
| 1736875800 | 261.14999 | 2.51 | 0.97 | 261.6 | 262.37 | 259.35 | 0 |
| 1736789400 | 258.64 | -4.83 | -1.83 | 261.68 | 262.12 | 257.74 | 0 |
| 1736530200 | 263.47 | -3.56 | -1.33 | 267.83 | 267.87 | 262.41 | 0 |
| 1736443800 | 267.02999 | 5.11 | 1.95 | 260.85 | 267.27999 | 259.55 | 0 |
| 1736357400 | 261.92 | 6.28 | 2.46 | 258.39999 | 263.70999 | 258.39999 | 0 |
| 1736271000 | 255.64 | -2.31 | -0.90 | 257.62 | 259.95999 | 253.36 | 0 |
| 1736184600 | 257.95 | 4.48 | 1.77 | 255.09 | 257.95 | 251.83 | 0 |
| 1735925400 | 253.47 | -0.81 | -0.32 | 253.68 | 254.41 | 252.25 | 0 |
| 1735839000 | 254.28 | 2.95 | 1.17 | 252.6 | 254.32 | 251.06 | 0 |
| 1735579800 | 251.33 | -1.1 | -0.44 | 251.21 | 251.91 | 250.55 | 0 |
| 1735320600 | 252.43 | -0.47 | -0.19 | 252.11 | 253.96 | 250.94 | 0 |
| 1734975000 | 252.9 | 2.28 | 0.91 | 250.57 | 252.99 | 249.81 | 0 |
| 1734715800 | 250.62 | -1.76 | -0.70 | 250.15 | 251.38 | 247.64 | 0 |
| 1734629400 | 252.38 | -5.57 | -2.16 | 257.92 | 257.92 | 250.62 | 0 |
| 1734543000 | 257.95 | 0.8 | 0.31 | 256.14999 | 258.51 | 255.27 | 0 |
| 1734456600 | 257.14999 | -0.78 | -0.30 | 257.31 | 257.77 | 255.55 | 0 |
| 1734370200 | 257.93 | -2.87 | -1.10 | 260.77 | 261.24 | 257.22 | 0 |
| 1734111000 | 260.8 | -1.07 | -0.41 | 262.16 | 263.31 | 260.45 | 0 |
| 1734024600 | 261.87 | -2.18 | -0.83 | 263.52 | 264.55 | 261.18 | 0 |
| 1733938200 | 264.05 | 5.89 | 2.28 | 257.94 | 264.11 | 255.32 | 0 |
| 1733851800 | 258.16 | 2.33 | 0.91 | 255.78 | 260.38 | 255.78 | 0 |
| 1733765400 | 255.83 | -1.11 | -0.43 | 257.81 | 258.16 | 255.12 | 0 |
| 1733506200 | 256.94 | -2.1 | -0.81 | 258.51 | 258.62 | 256.02999 | 0 |
| 1733419800 | 259.04 | 5.43 | 2.14 | 254.51 | 259.04 | 254.48 | 0 |
| 1733333400 | 253.61 | -4.83 | -1.87 | 259.22 | 259.94 | 253.22 | 0 |
| 1733247000 | 258.44 | 8.8 | 3.53 | 250.83 | 258.94 | 250.83 | 0 |
| 1733160600 | 249.64 | 1.03 | 0.41 | 248.54 | 250.78 | 248.3 | 0 |
| 1732901400 | 248.61 | 0.95 | 0.38 | 247.33 | 248.74 | 246.05 | 0 |
| 1732815000 | 247.66 | 2.18 | 0.89 | 246.3 | 248.18 | 245.99 | 0 |
| 1732728600 | 245.48 | -1.71 | -0.69 | 247.44 | 247.44 | 244.16 | 0 |
| 1732642200 | 247.19 | -1.83 | -0.73 | 247.2 | 248.13 | 245.74 | 0 |
| 1732555800 | 249.02 | 1.8 | 0.73 | 249.29 | 250.37 | 247.99 | 0 |
| 1732296600 | 247.22 | 1.21 | 0.49 | 247.75 | 247.77 | 244.13 | 0 |
| 1732210200 | 246.01 | 0.77 | 0.31 | 245.77 | 246.48 | 244.15 | 0 |
| 1732123800 | 245.24 | -0.13 | -0.05 | 245.45 | 250.12 | 245.24 | 0 |
| 1732037400 | 245.37 | -0.11 | -0.04 | 245.27 | 246.03 | 239.95 | 0 |
| 1731951000 | 245.48 | 0.12 | 0.05 | 245.99 | 246.27 | 244.21 | 0 |
| 1731691800 | 245.36 | -1.41 | -0.57 | 244.88 | 246.96 | 243.6 | 0 |
| 1731605400 | 246.77 | 0.55 | 0.22 | 246.35 | 247.62 | 244.66 | 0 |
| 1731519000 | 246.22 | -0.66 | -0.27 | 248.13 | 249.39 | 244.92 | 0 |
| 1731432600 | 246.88 | -4.73 | -1.88 | 251.21 | 251.76 | 245.58 | 0 |
| 1731346200 | 251.61 | 9.06 | 3.74 | 242.72 | 252.83 | 242.71 | 0 |
| 1731087000 | 242.55 | 2.68 | 1.12 | 239.64 | 243.81 | 236.92 | 0 |
| 1731000600 | 239.87 | 12.16 | 5.34 | 227.74 | 243.84 | 227.74 | 0 |
| 1730914200 | 227.71 | 5.12 | 2.30 | 222.7 | 233.23 | 222.7 | 0 |
| 1730827800 | 222.59 | 5.08 | 2.34 | 217.91 | 222.67 | 216.95 | 0 |
| 1730741400 | 217.51 | -0.16 | -0.07 | 217.64 | 218.63 | 217.33 | 0 |
| 1730482200 | 217.67 | 1.82 | 0.84 | 216.51 | 218.51 | 215.97 | 0 |
| 1730395800 | 215.85 | -0.32 | -0.15 | 215.38 | 216.63 | 213.85 | 0 |
| 1730309400 | 216.17 | 0.1 | 0.05 | 215.47 | 217.19 | 213.1 | 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
