Hot Features
プレミアム
DAXsupersector Consumer Services Performance (4NAH)
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 | -4.71 | -1.15085764551 | 409.26 | 414.83 | 391.93 | 0 | 0 | IX |
| 4 | 15.08 | 3.87192851824 | 389.47 | 414.83 | 373.27 | 0 | 0 | IX |
| 12 | 46.27 | 12.9144802947 | 358.28 | 414.83 | 356.11 | 0 | 0 | IX |
| 26 | 66.63 | 19.7176846591 | 337.92 | 414.83 | 295.51 | 0 | 0 | IX |
| 52 | 73.82 | 22.3203217126 | 330.73 | 414.83 | 295.51 | 0 | 0 | IX |
| 156 | -133.8 | -24.8537196991 | 538.35 | 544.29 | 252.82 | 0 | 0 | IX |
| 260 | 44.05 | 12.2191400832 | 360.5 | 632.63 | 252.15 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734024600 | 404.57 | 1.08 | 0.27 | 405.09 | 406.35 | 403.17 | 0 |
| 1733938200 | 403.49 | 3.87 | 0.97 | 398.13 | 404.97 | 391.93 | 0 |
| 1733851800 | 399.62 | -8.47 | -2.08 | 406.91 | 406.91 | 398.26 | 0 |
| 1733765400 | 408.09 | -5.27 | -1.27 | 413.42 | 414.83 | 407.69 | 0 |
| 1733506200 | 413.36 | 4.23 | 1.03 | 409.26 | 413.56 | 408.34 | 0 |
| 1733419800 | 409.13 | 8.58 | 2.14 | 400.52 | 411.79 | 400.52 | 0 |
| 1733333400 | 400.55 | 11.46 | 2.95 | 390.55 | 400.6 | 390.55 | 0 |
| 1733247000 | 389.09 | 0.6 | 0.15 | 388.66 | 389.46 | 385.44 | 0 |
| 1733160600 | 388.49 | -3.74 | -0.95 | 392.41 | 392.41 | 383.79 | 0 |
| 1732901400 | 392.23 | 4.33 | 1.12 | 387.53 | 392.23 | 386.3 | 0 |
| 1732815000 | 387.9 | 3.99 | 1.04 | 383.81 | 388.89 | 383.81 | 0 |
| 1732728600 | 383.91 | -3 | -0.78 | 387.11 | 390.7 | 382.67 | 0 |
| 1732642200 | 386.91 | -3.13 | -0.80 | 389.05 | 389.07 | 385.43 | 0 |
| 1732555800 | 390.04 | 3.43 | 0.89 | 386.92 | 391.92 | 386.92 | 0 |
| 1732296600 | 386.61 | 9.76 | 2.59 | 377.28 | 387.62 | 377.28 | 0 |
| 1732210200 | 376.85 | -5.02 | -1.31 | 381.6 | 382.01 | 373.27 | 0 |
| 1732123800 | 381.87 | 0.8 | 0.21 | 383 | 386.12 | 381.78 | 0 |
| 1732037400 | 381.07 | -0.57 | -0.15 | 381.64 | 383.84 | 378.04 | 0 |
| 1731951000 | 381.64 | -3.45 | -0.90 | 385.21 | 387.73 | 380.67 | 0 |
| 1731691800 | 385.09 | -5.41 | -1.39 | 389.47 | 392.62 | 384.44 | 0 |
| 1731605400 | 390.5 | 1.3 | 0.33 | 389.14 | 390.55 | 386.94 | 0 |
| 1731519000 | 389.2 | 0.4 | 0.10 | 388.73 | 392.22 | 387.83 | 0 |
| 1731432600 | 388.8 | -6.38 | -1.61 | 393.66 | 393.66 | 388.21 | 0 |
| 1731346200 | 395.18 | 10.18 | 2.64 | 385.47 | 398.88 | 385.47 | 0 |
| 1731087000 | 385 | 4.26 | 1.12 | 381.17 | 387.92 | 379.42 | 0 |
| 1731000600 | 380.74 | -4.37 | -1.13 | 385.8 | 390.46 | 380.7 | 0 |
| 1730914200 | 385.11 | -8.5 | -2.16 | 393.45 | 396.3 | 385.11 | 0 |
| 1730827800 | 393.61 | -0.56 | -0.14 | 393.71 | 395.82 | 390.24 | 0 |
| 1730741400 | 394.17 | -1.62 | -0.41 | 396.02 | 397.9 | 393.83 | 0 |
| 1730482200 | 395.79 | 6.88 | 1.77 | 389.24 | 396.44 | 389.24 | 0 |
| 1730395800 | 388.91 | -8.14 | -2.05 | 395.23 | 395.45 | 387.78 | 0 |
| 1730309400 | 397.05 | -6.28 | -1.56 | 402.54 | 404.7 | 397.05 | 0 |
| 1730223000 | 403.33 | -0.62 | -0.15 | 403.84 | 404.56 | 401.16 | 0 |
| 1730136600 | 403.95 | 0.39 | 0.10 | 403.89 | 406.29 | 402.15 | 0 |
| 1729873800 | 403.56 | 3.79 | 0.95 | 400.1 | 404.07 | 398.41 | 0 |
| 1729787400 | 399.77 | 2.82 | 0.71 | 397.22 | 401.46 | 396.26 | 0 |
| 1729701000 | 396.95 | 0.68 | 0.17 | 396.36 | 400.69 | 396.22 | 0 |
| 1729614600 | 396.27 | 1 | 0.25 | 395.37 | 397.05 | 393.06 | 0 |
| 1729528200 | 395.27 | -2.92 | -0.73 | 398.06 | 399.82 | 394.59 | 0 |
| 1729269000 | 398.19 | 1.5 | 0.38 | 396.5 | 399.55 | 396.5 | 0 |
| 1729182600 | 396.69 | 2.29 | 0.58 | 395.37 | 397.91 | 393.52 | 0 |
| 1729096200 | 394.4 | -0.1 | -0.03 | 393.72 | 397.32 | 392.23 | 0 |
| 1729009800 | 394.5 | -1.42 | -0.36 | 396.59 | 397.41 | 392.59 | 0 |
| 1728923400 | 395.92 | -0.73 | -0.18 | 395.94 | 397.97 | 394.85 | 0 |
| 1728664200 | 396.65 | -0.34 | -0.09 | 397.34 | 399.18 | 395.62 | 0 |
| 1728577800 | 396.99 | -2.03 | -0.51 | 398.65 | 400.04 | 395.45 | 0 |
| 1728491400 | 399.02 | 6.45 | 1.64 | 393.96 | 399.21 | 393.86 | 0 |
| 1728405000 | 392.57 | 3.92 | 1.01 | 388.37 | 393.51 | 386.69 | 0 |
| 1728318600 | 388.65 | -1.19 | -0.31 | 390.41 | 391.67 | 385.44 | 0 |
| 1728059400 | 389.84 | 3.32 | 0.86 | 386.78 | 393.15 | 386.13 | 0 |
| 1727973000 | 386.52 | -0.39 | -0.10 | 386.55 | 388.47 | 383.45 | 0 |
| 1727886600 | 386.91 | -0.74 | -0.19 | 387.08 | 388.91 | 385.06 | 0 |
| 1727800200 | 387.65 | 1.11 | 0.29 | 387.56 | 394.33 | 386.32 | 0 |
| 1727713800 | 386.54 | -0.38 | -0.10 | 387.2 | 388.6 | 384.65 | 0 |
| 1727454600 | 386.92 | 5.85 | 1.54 | 381.11 | 387.3 | 381.11 | 0 |
| 1727368200 | 381.07 | 8.18 | 2.19 | 374.73 | 386.1 | 374.73 | 0 |
| 1727281800 | 372.89 | 4.98 | 1.35 | 367.03 | 374.78 | 366.25 | 0 |
| 1727195400 | 367.91 | 4.33 | 1.19 | 365.22 | 367.91 | 364.7 | 0 |
| 1727109000 | 363.58 | 7.47 | 2.10 | 356.64 | 363.97 | 356.62 | 0 |
| 1726849800 | 356.11 | -2.3 | -0.64 | 358.28 | 358.97 | 356.11 | 0 |
| 1726763400 | 358.41 | 7.71 | 2.20 | 351.74 | 359.52 | 351.74 | 0 |
| 1726677000 | 350.7 | 0.02 | 0.01 | 350.32 | 352.4 | 349.5 | 0 |
| 1726590600 | 350.68 | 10.64 | 3.13 | 340.99 | 351.21 | 340.99 | 0 |
| 1726504200 | 340.04 | -0.49 | -0.14 | 340.29 | 340.96 | 338.66 | 0 |
| 1726245000 | 340.53 | 8.71 | 2.62 | 332.13 | 341.08 | 332.1 | 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
