Hot Features
プレミアム
DAXsupersector Basic Materials Performance (4NAF)
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 | 89.29 | 6.7679830213 | 1319.3 | 1412.67 | 1315.74 | 0 | 0 | IX |
| 4 | 57.97 | 4.29210288608 | 1350.62 | 1412.67 | 1315.74 | 0 | 0 | IX |
| 12 | -61.6 | -4.1899346343 | 1470.19 | 1477.54 | 1315.74 | 0 | 0 | IX |
| 26 | 24.68 | 1.7833529637 | 1383.91 | 1524.28 | 1315.74 | 0 | 0 | IX |
| 52 | 54.5 | 4.02484325266 | 1354.09 | 1529.35 | 1315.74 | 0 | 0 | IX |
| 156 | -262.84 | -15.7254566449 | 1671.43 | 1718.89 | 1181.23 | 0 | 0 | IX |
| 260 | 257.61 | 22.3817963822 | 1150.98 | 1718.89 | 704.84 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 1408.59 | 24.67 | 1.78 | 1385.2 | 1412.67 | 1379.74 | 0 |
| 1737135000 | 1383.92 | 11.26 | 0.82 | 1379.1199 | 1394.25 | 1378.57 | 0 |
| 1737048600 | 1372.66 | -0.14 | -0.01 | 1378.1099 | 1382.22 | 1364.22 | 0 |
| 1736962200 | 1372.8 | 42.04 | 3.16 | 1331.21 | 1376.89 | 1331.21 | 0 |
| 1736875800 | 1330.76 | 3.68 | 0.28 | 1326.9 | 1346.6199 | 1326.9 | 0 |
| 1736789400 | 1327.08 | 8.37 | 0.63 | 1319.3 | 1332.97 | 1315.74 | 0 |
| 1736530200 | 1318.71 | -16.49 | -1.24 | 1331.8599 | 1338.97 | 1317.03 | 0 |
| 1736443800 | 1335.2 | -0.22 | -0.02 | 1333.79 | 1337.66 | 1327.49 | 0 |
| 1736357400 | 1335.42 | -12.12 | -0.90 | 1347.56 | 1351.14 | 1330.3699 | 0 |
| 1736271000 | 1347.54 | -1.23 | -0.09 | 1348.96 | 1358.8599 | 1339.1 | 0 |
| 1736184600 | 1348.77 | 16.3 | 1.22 | 1333.22 | 1362.03 | 1333.22 | 0 |
| 1735925400 | 1332.47 | -24.88 | -1.83 | 1356.28 | 1357.88 | 1332.46 | 0 |
| 1735839000 | 1357.35 | 2.59 | 0.19 | 1359.3599 | 1373.24 | 1349.93 | 0 |
| 1735579800 | 1354.76 | -3.96 | -0.29 | 1353.93 | 1358.8699 | 1348.43 | 0 |
| 1735320600 | 1358.72 | 10.14 | 0.75 | 1343.52 | 1361.19 | 1342.46 | 0 |
| 1734975000 | 1348.58 | -2.05 | -0.15 | 1350.6199 | 1350.6199 | 1341.47 | 0 |
| 1734715800 | 1350.63 | -4.54 | -0.34 | 1347.68 | 1351.98 | 1335.52 | 0 |
| 1734629400 | 1355.17 | -17.32 | -1.26 | 1371.2 | 1371.2 | 1352.93 | 0 |
| 1734543000 | 1372.49 | -9.98 | -0.72 | 1382.52 | 1382.52 | 1369.53 | 0 |
| 1734456600 | 1382.47 | -5.85 | -0.42 | 1386.5 | 1389.7 | 1374.6 | 0 |
| 1734370200 | 1388.32 | -21.43 | -1.52 | 1407.29 | 1408.42 | 1381.29 | 0 |
| 1734111000 | 1409.75 | -15.53 | -1.09 | 1425.25 | 1425.25 | 1406.21 | 0 |
| 1734024600 | 1425.28 | 2.18 | 0.15 | 1423.1 | 1438.8599 | 1423.1 | 0 |
| 1733938200 | 1423.1 | -2.38 | -0.17 | 1423.19 | 1429.68 | 1416.65 | 0 |
| 1733851800 | 1425.48 | -0.09 | -0.01 | 1424.67 | 1427.22 | 1411.49 | 0 |
| 1733765400 | 1425.57 | 21.59 | 1.54 | 1405.17 | 1435.7 | 1405.17 | 0 |
| 1733506200 | 1403.98 | 7.29 | 0.52 | 1396.76 | 1408.24 | 1396.76 | 0 |
| 1733419800 | 1396.69 | 5.47 | 0.39 | 1390.69 | 1399.8 | 1383.05 | 0 |
| 1733333400 | 1391.22 | -2.17 | -0.16 | 1394.29 | 1399.58 | 1382.52 | 0 |
| 1733247000 | 1393.39 | 6.14 | 0.44 | 1387.76 | 1399.83 | 1387.76 | 0 |
| 1733160600 | 1387.25 | 17.08 | 1.25 | 1375.1099 | 1389.41 | 1371.52 | 0 |
| 1732901400 | 1370.17 | 4.69 | 0.34 | 1366.02 | 1370.29 | 1358.97 | 0 |
| 1732815000 | 1365.48 | -2.73 | -0.20 | 1369.16 | 1375.9 | 1357.98 | 0 |
| 1732728600 | 1368.21 | -1.7 | -0.12 | 1368.02 | 1368.78 | 1357.63 | 0 |
| 1732642200 | 1369.91 | -16.82 | -1.21 | 1386.5 | 1386.5 | 1365.04 | 0 |
| 1732555800 | 1386.73 | 7.44 | 0.54 | 1383.99 | 1392.04 | 1376.8 | 0 |
| 1732296600 | 1379.29 | 12.71 | 0.93 | 1370.52 | 1383.43 | 1360.91 | 0 |
| 1732210200 | 1366.58 | -4.37 | -0.32 | 1372.42 | 1373.75 | 1358.3 | 0 |
| 1732123800 | 1370.95 | -9.3 | -0.67 | 1385.3699 | 1388.84 | 1367.7 | 0 |
| 1732037400 | 1380.25 | -4.53 | -0.33 | 1384.75 | 1389.19 | 1362.71 | 0 |
| 1731951000 | 1384.78 | -2.98 | -0.21 | 1388.55 | 1394.68 | 1381.01 | 0 |
| 1731691800 | 1387.76 | 13.47 | 0.98 | 1373.55 | 1394.57 | 1365 | 0 |
| 1731605400 | 1374.29 | 7.8 | 0.57 | 1363.45 | 1377.28 | 1360.16 | 0 |
| 1731519000 | 1366.49 | -10.07 | -0.73 | 1377.16 | 1384.69 | 1359.24 | 0 |
| 1731432600 | 1376.56 | -44.41 | -3.13 | 1418.72 | 1418.72 | 1374.27 | 0 |
| 1731346200 | 1420.97 | 18.27 | 1.30 | 1405.79 | 1431.91 | 1405.79 | 0 |
| 1731087000 | 1402.7 | -41.49 | -2.87 | 1444.07 | 1444.1199 | 1402.7 | 0 |
| 1731000600 | 1444.19 | 28.97 | 2.05 | 1418.69 | 1449.76 | 1417.72 | 0 |
| 1730914200 | 1415.22 | -16.77 | -1.17 | 1433.27 | 1460.52 | 1411.13 | 0 |
| 1730827800 | 1431.99 | -11.61 | -0.80 | 1443.43 | 1450.52 | 1427.76 | 0 |
| 1730741400 | 1443.6 | -8.19 | -0.56 | 1450.15 | 1451.8699 | 1443.6 | 0 |
| 1730482200 | 1451.79 | 17.97 | 1.25 | 1431.46 | 1451.8599 | 1429.6199 | 0 |
| 1730395800 | 1433.82 | -1.61 | -0.11 | 1427.38 | 1438.25 | 1424.42 | 0 |
| 1730309400 | 1435.43 | -16.93 | -1.17 | 1446.6199 | 1461.34 | 1431.15 | 0 |
| 1730223000 | 1452.3599 | -14.89 | -1.01 | 1468.2 | 1471.39 | 1449.07 | 0 |
| 1730136600 | 1467.25 | -0.77 | -0.05 | 1470.19 | 1477.54 | 1462.48 | 0 |
| 1729873800 | 1468.02 | 5.81 | 0.40 | 1463.05 | 1470 | 1459.03 | 0 |
| 1729787400 | 1462.21 | -8.51 | -0.58 | 1470.73 | 1483.3 | 1461 | 0 |
| 1729701000 | 1470.72 | -9.35 | -0.63 | 1475.09 | 1482.84 | 1470.69 | 0 |
| 1729614600 | 1480.07 | -5.72 | -0.38 | 1485.52 | 1485.52 | 1471.58 | 0 |
| 1729528200 | 1485.79 | -12.41 | -0.83 | 1497.43 | 1499.48 | 1482.8599 | 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
