Hot Features
プレミアム
DAXsector All Food and Beverages Performance (4N7Y)
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 | 0.46 | 0.947281713344 | 48.56 | 49.37 | 48.15 | 0 | 0 | IX |
| 4 | 3.37 | 7.38225629792 | 45.65 | 49.37 | 45.35 | 0 | 0 | IX |
| 12 | 2.58 | 5.55555555556 | 46.44 | 49.37 | 45.35 | 0 | 0 | IX |
| 26 | -5.87 | -10.6941155037 | 54.89 | 54.96 | 45.35 | 0 | 0 | IX |
| 52 | -19.23 | -28.1758241758 | 68.25 | 69.5 | 45.35 | 0 | 0 | IX |
| 156 | -9.61 | -16.390926147 | 58.63 | 93.8 | 45.35 | 0 | 0 | IX |
| 260 | -8.46 | -14.7181628392 | 57.48 | 93.8 | 45.35 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 48.53 | -0.16 | -0.33 | 48.77 | 48.86 | 48.15 | 0 |
| 1741800600 | 48.69 | 0.16 | 0.33 | 48.46 | 49.08 | 48.46 | 0 |
| 1741714200 | 48.53 | -0.25 | -0.51 | 48.88 | 49.14 | 48.4 | 0 |
| 1741627800 | 48.78 | -0.29 | -0.59 | 49.37 | 49.37 | 48.61 | 0 |
| 1741368600 | 49.07 | 0.23 | 0.47 | 48.56 | 49.28 | 48.21 | 0 |
| 1741282200 | 48.84 | 0.74 | 1.54 | 48.1 | 48.98 | 48.1 | 0 |
| 1741195800 | 48.1 | 1.02 | 2.17 | 47.78 | 48.5 | 47.73 | 0 |
| 1741109400 | 47.08 | -0.82 | -1.71 | 47.9 | 47.94 | 46.96 | 0 |
| 1741023000 | 47.9 | 0.46 | 0.97 | 47.55 | 48.03 | 47.18 | 0 |
| 1740763800 | 47.44 | -0.37 | -0.77 | 47.81 | 47.81 | 47.35 | 0 |
| 1740677400 | 47.81 | 0.08 | 0.17 | 47.47 | 47.81 | 47.36 | 0 |
| 1740591000 | 47.73 | 0.24 | 0.51 | 47.81 | 48 | 47.64 | 0 |
| 1740504600 | 47.49 | -0.29 | -0.61 | 47.67 | 47.99 | 47.43 | 0 |
| 1740418200 | 47.78 | 0.87 | 1.85 | 47.27 | 47.78 | 47.03 | 0 |
| 1740159000 | 46.91 | 0.61 | 1.32 | 46.5 | 47.06 | 46.5 | 0 |
| 1740072600 | 46.3 | 0.22 | 0.48 | 46.07 | 46.64 | 46.01 | 0 |
| 1739986200 | 46.08 | -0.49 | -1.05 | 46.57 | 46.69 | 45.93 | 0 |
| 1739899800 | 46.57 | 0.73 | 1.59 | 45.84 | 46.66 | 45.56 | 0 |
| 1739813400 | 45.84 | 0.22 | 0.48 | 45.62 | 46.01 | 45.44 | 0 |
| 1739554200 | 45.62 | -0.03 | -0.07 | 45.65 | 45.84 | 45.35 | 0 |
| 1739467800 | 45.65 | -2.01 | -4.22 | 47.66 | 47.77 | 45.53 | 0 |
| 1739381400 | 47.66 | -0.24 | -0.50 | 47.52 | 48.13 | 47.52 | 0 |
| 1739295000 | 47.9 | 0.35 | 0.74 | 47.54 | 48.33 | 47.42 | 0 |
| 1739208600 | 47.55 | 0.13 | 0.27 | 47.41 | 47.64 | 47.19 | 0 |
| 1738949400 | 47.42 | -0.18 | -0.38 | 47.6 | 48.41 | 47.17 | 0 |
| 1738863000 | 47.6 | 0.44 | 0.93 | 47.17 | 47.6 | 47.17 | 0 |
| 1738776600 | 47.16 | 0.01 | 0.02 | 47.14 | 47.17 | 46.6 | 0 |
| 1738690200 | 47.15 | -0.23 | -0.49 | 47.36 | 47.55 | 46.83 | 0 |
| 1738603800 | 47.38 | -1.13 | -2.33 | 48.51 | 48.51 | 47.09 | 0 |
| 1738344600 | 48.51 | -0.55 | -1.12 | 49.06 | 49.16 | 48.44 | 0 |
| 1738258200 | 49.06 | 0.71 | 1.47 | 48.35 | 49.08 | 48.18 | 0 |
| 1738171800 | 48.35 | -0.02 | -0.04 | 48.45 | 48.57 | 48.09 | 0 |
| 1738085400 | 48.37 | 0.21 | 0.44 | 48.18 | 48.5 | 48.1 | 0 |
| 1737999000 | 48.16 | 0.59 | 1.24 | 47.39 | 48.23 | 47.39 | 0 |
| 1737739800 | 47.57 | -0.23 | -0.48 | 47.8 | 47.9 | 47.49 | 0 |
| 1737653400 | 47.8 | 0.18 | 0.38 | 48.39 | 48.43 | 47.61 | 0 |
| 1737567000 | 47.62 | 0 | 0.00 | 47.62 | 47.62 | 47.62 | 0 |
| 1737480600 | 47.62 | -0.01 | -0.02 | 47.63 | 47.75 | 47.41 | 0 |
| 1737394200 | 47.63 | 0.41 | 0.87 | 47.28 | 47.84 | 46.94 | 0 |
| 1737135000 | 47.22 | 0.16 | 0.34 | 47.07 | 47.52 | 46.87 | 0 |
| 1737048600 | 47.06 | -0.04 | -0.08 | 47.1 | 47.15 | 46.38 | 0 |
| 1736962200 | 47.1 | 0.71 | 1.53 | 46.32 | 47.28 | 46.32 | 0 |
| 1736875800 | 46.39 | 0.13 | 0.28 | 46.51 | 47.38 | 45.75 | 0 |
| 1736789400 | 46.26 | 0.02 | 0.04 | 46.28 | 46.65 | 46.2 | 0 |
| 1736530200 | 46.24 | -0.27 | -0.58 | 46.51 | 46.76 | 46.18 | 0 |
| 1736443800 | 46.51 | -0.02 | -0.04 | 46.53 | 46.67 | 46.42 | 0 |
| 1736357400 | 46.53 | -0.31 | -0.66 | 46.55 | 46.78 | 46.29 | 0 |
| 1736271000 | 46.84 | -0.45 | -0.95 | 47.3 | 47.33 | 46.81 | 0 |
| 1736184600 | 47.29 | -0.14 | -0.30 | 47.39 | 47.57 | 46.99 | 0 |
| 1735925400 | 47.43 | -0.69 | -1.43 | 48.12 | 48.3 | 47.28 | 0 |
| 1735839000 | 48.12 | 0.89 | 1.88 | 47.23 | 48.28 | 47.21 | 0 |
| 1735579800 | 47.23 | 0.37 | 0.79 | 46.86 | 47.23 | 46.84 | 0 |
| 1735320600 | 46.86 | 0.43 | 0.93 | 46.3 | 46.89 | 46.28 | 0 |
| 1734975000 | 46.43 | 0.06 | 0.13 | 46.37 | 46.52 | 46.02 | 0 |
| 1734715800 | 46.37 | -0.2 | -0.43 | 46.44 | 46.5 | 46.02 | 0 |
| 1734629400 | 46.57 | -0.96 | -2.02 | 47.21 | 47.29 | 46.57 | 0 |
| 1734543000 | 47.53 | -0.17 | -0.36 | 47.66 | 47.84 | 47.3 | 0 |
| 1734456600 | 47.7 | -0.68 | -1.41 | 48.47 | 48.55 | 47.66 | 0 |
| 1734370200 | 48.38 | -0.57 | -1.16 | 48.95 | 48.97 | 48.08 | 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
