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 | -65.26 | -3.91289227854 | 1667.82 | 1689.75 | 1589.39 | 0 | 0 | IX |
| 4 | -83.89 | -4.97435441312 | 1686.45 | 1722.38 | 1589.39 | 0 | 0 | IX |
| 12 | 116.99 | 7.87509171564 | 1485.57 | 1722.38 | 1376.2 | 0 | 0 | IX |
| 26 | 269.42 | 20.2094303674 | 1333.14 | 1722.38 | 1326.43 | 0 | 0 | IX |
| 52 | 146.79 | 10.0833236019 | 1455.77 | 1722.38 | 1301.48 | 0 | 0 | IX |
| 156 | 133.81 | 9.11046808511 | 1468.75 | 1722.38 | 1226.01 | 0 | 0 | IX |
| 260 | 60.52 | 3.92467121475 | 1542.04 | 1722.38 | 1181.23 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 1604.01 | -51.87 | -3.13 | 1655.09 | 1655.09 | 1593.34 | 0 |
| 1780677000 | 1655.88 | -2.95 | -0.18 | 1657.75 | 1674.41 | 1655.3599 | 0 |
| 1780590600 | 1658.83 | -6.39 | -0.38 | 1664.31 | 1675.8599 | 1655.8599 | 0 |
| 1780504200 | 1665.22 | -14.81 | -0.88 | 1666.6099 | 1669.59 | 1656.28 | 0 |
| 1780417800 | 1680.03 | 13.28 | 0.80 | 1667.82 | 1689.75 | 1663.93 | 0 |
| 1780331400 | 1666.75 | -4.39 | -0.26 | 1664.33 | 1685.56 | 1659.35 | 0 |
| 1780072200 | 1671.14 | -3.19 | -0.19 | 1674.74 | 1692.16 | 1669.52 | 0 |
| 1779985800 | 1674.33 | 3.15 | 0.19 | 1665.51 | 1682.27 | 1659.39 | 0 |
| 1779899400 | 1671.18 | 3.88 | 0.23 | 1671.75 | 1678.11 | 1650.55 | 0 |
| 1779813000 | 1667.3 | 1.78 | 0.11 | 1667.6099 | 1674.98 | 1660.31 | 0 |
| 1779726600 | 1665.52 | -6.48 | -0.39 | 1674 | 1674 | 1651.1199 | 0 |
| 1779467400 | 1672 | 7.23 | 0.43 | 1666.38 | 1682.46 | 1650.08 | 0 |
| 1779381000 | 1664.77 | 26.55 | 1.62 | 1638.28 | 1666.65 | 1634.3599 | 0 |
| 1779294600 | 1638.22 | -28.07 | -1.68 | 1667.71 | 1673.3 | 1636.1 | 0 |
| 1779208200 | 1666.29 | -22.66 | -1.34 | 1686.96 | 1691.73 | 1657.6199 | 0 |
| 1779121800 | 1688.95 | 7.81 | 0.46 | 1678.22 | 1694.34 | 1669.8599 | 0 |
| 1778862600 | 1681.14 | -24.5 | -1.44 | 1695.04 | 1707.08 | 1675.15 | 0 |
| 1778776200 | 1705.64 | -8.01 | -0.47 | 1711.91 | 1722.38 | 1696.34 | 0 |
| 1778689800 | 1713.65 | 29.29 | 1.74 | 1684.8 | 1719.76 | 1684.8 | 0 |
| 1778603400 | 1684.36 | -3.42 | -0.20 | 1686.45 | 1701.07 | 1678.24 | 0 |
| 1778517000 | 1687.78 | 44.96 | 2.74 | 1641.4 | 1697.81 | 1641.4 | 0 |
| 1778257800 | 1642.82 | 9.17 | 0.56 | 1632.96 | 1646.42 | 1630.14 | 0 |
| 1778171400 | 1633.65 | -38.49 | -2.30 | 1668.75 | 1669.79 | 1627.6199 | 0 |
| 1778085000 | 1672.14 | -12.94 | -0.77 | 1689.69 | 1702.5 | 1647.68 | 0 |
| 1777998600 | 1685.08 | 16.52 | 0.99 | 1668.56 | 1690.98 | 1667.6 | 0 |
| 1777912200 | 1668.56 | 3.23 | 0.19 | 1665.31 | 1708.93 | 1662.93 | 0 |
| 1777566600 | 1665.33 | 12.1 | 0.73 | 1653.2 | 1665.44 | 1629.93 | 0 |
| 1777480200 | 1653.23 | 2.45 | 0.15 | 1650.78 | 1681.6 | 1649.15 | 0 |
| 1777393800 | 1650.78 | -3.57 | -0.22 | 1654.33 | 1667.44 | 1647.01 | 0 |
| 1777307400 | 1654.35 | 2.84 | 0.17 | 1651.49 | 1667.09 | 1645.7 | 0 |
| 1777048200 | 1651.51 | -2.33 | -0.14 | 1653.84 | 1661.5 | 1647.29 | 0 |
| 1776961800 | 1653.84 | 3.93 | 0.24 | 1649.89 | 1662.06 | 1644.3 | 0 |
| 1776875400 | 1649.91 | 7.29 | 0.44 | 1642.59 | 1670.46 | 1642.59 | 0 |
| 1776789000 | 1642.6199 | 11.92 | 0.73 | 1630.68 | 1647.88 | 1630.68 | 0 |
| 1776702600 | 1630.7 | 2.83 | 0.17 | 1627.8699 | 1635.92 | 1618.28 | 0 |
| 1776443400 | 1627.8699 | -6.29 | -0.38 | 1634.14 | 1643.52 | 1615.73 | 0 |
| 1776357000 | 1634.16 | 17.73 | 1.10 | 1616.39 | 1641.33 | 1616.39 | 0 |
| 1776270600 | 1616.43 | -15.72 | -0.96 | 1632.13 | 1640.47 | 1608.74 | 0 |
| 1776184200 | 1632.15 | -13.75 | -0.84 | 1645.88 | 1661.38 | 1630.03 | 0 |
| 1776097800 | 1645.9 | -3.79 | -0.23 | 1649.67 | 1652.17 | 1639.18 | 0 |
| 1775838600 | 1649.69 | 30.45 | 1.88 | 1619.24 | 1656.27 | 1614.27 | 0 |
| 1775752200 | 1619.24 | 25.71 | 1.61 | 1593.55 | 1619.28 | 1593.55 | 0 |
| 1775665800 | 1593.53 | 16.54 | 1.05 | 1576.99 | 1594.6 | 1556.6 | 0 |
| 1775579400 | 1576.99 | 22.11 | 1.42 | 1554.9 | 1594.44 | 1553.41 | 0 |
| 1775147400 | 1554.88 | -0.53 | -0.03 | 1555.39 | 1563.2 | 1541.67 | 0 |
| 1775061000 | 1555.41 | -20.61 | -1.31 | 1575.97 | 1587.31 | 1551.33 | 0 |
| 1774974600 | 1576.02 | -9.97 | -0.63 | 1585.92 | 1590.17 | 1567.44 | 0 |
| 1774888200 | 1585.99 | 27.19 | 1.74 | 1558.75 | 1586.28 | 1552.02 | 0 |
| 1774632600 | 1558.8 | 30.85 | 2.02 | 1527.89 | 1563.76 | 1526.66 | 0 |
| 1774546200 | 1527.95 | 12.11 | 0.80 | 1515.84 | 1534.41 | 1504.56 | 0 |
| 1774459800 | 1515.84 | 39.06 | 2.64 | 1476.76 | 1516.82 | 1476.76 | 0 |
| 1774373400 | 1476.78 | 44.7 | 3.12 | 1432.1099 | 1478.08 | 1432.1099 | 0 |
| 1774287000 | 1432.08 | 24.88 | 1.77 | 1407.18 | 1459.69 | 1376.2 | 0 |
| 1774027800 | 1407.2 | -12.23 | -0.86 | 1419.38 | 1435.17 | 1399.02 | 0 |
| 1773941400 | 1419.43 | -68.37 | -4.60 | 1487.63 | 1487.63 | 1419.43 | 0 |
| 1773855000 | 1487.8 | -13.9 | -0.93 | 1501.72 | 1515.92 | 1476.6 | 0 |
| 1773768600 | 1501.7 | 16.05 | 1.08 | 1485.57 | 1502.99 | 1476.71 | 0 |
| 1773682200 | 1485.65 | -3.92 | -0.26 | 1489.44 | 1490.74 | 1467.2 | 0 |
| 1773423000 | 1489.57 | -5.77 | -0.39 | 1495.25 | 1514.22 | 1483.77 | 0 |
| 1773336600 | 1495.34 | 56.03 | 3.89 | 1439.26 | 1500.43 | 1433.33 | 0 |
| 1773250200 | 1439.31 | 4.54 | 0.32 | 1434.77 | 1453.22 | 1421.95 | 0 |
| 1773163800 | 1434.77 | 28.91 | 2.06 | 1405.84 | 1447.75 | 1405.84 | 0 |
| 1773077400 | 1405.8599 | -14.74 | -1.04 | 1420.6 | 1420.6 | 1384.78 | 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。
