Hot Features
プレミアム
DAXsupersector FIRE Performance (4NAI)
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 | 6.9 | 0.902751429356 | 764.33 | 779.57 | 759.09 | 0 | 0 | IX |
| 4 | 42.82 | 5.87855740586 | 728.41 | 779.57 | 720.39 | 0 | 0 | IX |
| 12 | 32.14 | 4.34859083468 | 739.09 | 779.57 | 720.39 | 0 | 0 | IX |
| 26 | 87.91 | 12.8651290757 | 683.32 | 779.57 | 629.64 | 0 | 0 | IX |
| 52 | 162.64 | 26.7240671059 | 608.59 | 779.57 | 598.49 | 0 | 0 | IX |
| 156 | 204.36 | 36.0505936105 | 566.87 | 779.57 | 404.72 | 0 | 0 | IX |
| 260 | 269.56 | 53.7325333386 | 501.67 | 779.57 | 330.88 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 771.23 | 5.63 | 0.74 | 765.59 | 773.05 | 765.59 | 0 |
| 1733851800 | 765.6 | 0.86 | 0.11 | 764.74 | 767.69 | 759.09 | 0 |
| 1733765400 | 764.74 | -8.99 | -1.16 | 773.73 | 776.8 | 764.3 | 0 |
| 1733506200 | 773.73 | -4.9 | -0.63 | 778.63 | 779.56 | 773.22 | 0 |
| 1733419800 | 778.63 | 8.05 | 1.04 | 770.58 | 779.57 | 770.55 | 0 |
| 1733333400 | 770.58 | 6.24 | 0.82 | 764.33 | 771.56 | 764.33 | 0 |
| 1733247000 | 764.34 | 1.3 | 0.17 | 763.03 | 766.98 | 761.97 | 0 |
| 1733160600 | 763.04 | 10.11 | 1.34 | 752.93 | 766.46 | 751.73 | 0 |
| 1732901400 | 752.93 | 6.26 | 0.84 | 746.67 | 753.37 | 744.46 | 0 |
| 1732815000 | 746.67 | 4.04 | 0.54 | 742.63 | 747.29 | 742.63 | 0 |
| 1732728600 | 742.63 | 0.02 | 0.00 | 742.61 | 743.34 | 736.48 | 0 |
| 1732642200 | 742.61 | -3.68 | -0.49 | 746.29 | 746.57 | 742.06 | 0 |
| 1732555800 | 746.29 | 2.58 | 0.35 | 743.7 | 747.72 | 740.53 | 0 |
| 1732296600 | 743.71 | 3.07 | 0.41 | 740.64 | 744.73 | 734.81 | 0 |
| 1732210200 | 740.64 | 9.21 | 1.26 | 731.43 | 741.58 | 730.28 | 0 |
| 1732123800 | 731.43 | -0.43 | -0.06 | 731.86 | 736.76 | 729.12 | 0 |
| 1732037400 | 731.86 | -5.24 | -0.71 | 737.1 | 739.47 | 723.41 | 0 |
| 1731951000 | 737.1 | 1.7 | 0.23 | 735.4 | 737.1 | 731.93 | 0 |
| 1731691800 | 735.4 | 2.63 | 0.36 | 732.77 | 736.93 | 729.28 | 0 |
| 1731605400 | 732.77 | 6.35 | 0.87 | 726.42 | 735.09 | 723.36 | 0 |
| 1731519000 | 726.42 | -1.99 | -0.27 | 728.41 | 732.96 | 720.39 | 0 |
| 1731432600 | 728.41 | -14.84 | -2.00 | 743.25 | 743.25 | 726.81 | 0 |
| 1731346200 | 743.25 | 10.37 | 1.41 | 732.88 | 745.11 | 732.88 | 0 |
| 1731087000 | 732.88 | -3.36 | -0.46 | 736.24 | 738.33 | 730.06 | 0 |
| 1731000600 | 736.24 | -1.47 | -0.20 | 737.71 | 746.27 | 732.49 | 0 |
| 1730914200 | 737.71 | -6.36 | -0.85 | 744.07 | 759.56 | 735.46 | 0 |
| 1730827800 | 744.07 | 6.38 | 0.86 | 737.69 | 744.82 | 736.5 | 0 |
| 1730741400 | 737.69 | -3.93 | -0.53 | 741.62 | 741.77 | 737.53 | 0 |
| 1730482200 | 741.62 | 4.28 | 0.58 | 737.34 | 744.24 | 737.3 | 0 |
| 1730395800 | 737.34 | -4.59 | -0.62 | 741.93 | 741.93 | 729.26 | 0 |
| 1730309400 | 741.93 | -6.01 | -0.80 | 747.93 | 748.18 | 739.73 | 0 |
| 1730223000 | 747.94 | -4.52 | -0.60 | 752.46 | 758.39 | 747.93 | 0 |
| 1730136600 | 752.46 | 6.59 | 0.88 | 745.87 | 753.36 | 744.64 | 0 |
| 1729873800 | 745.87 | -4.08 | -0.54 | 749.94 | 750.06 | 744.97 | 0 |
| 1729787400 | 749.95 | 1.56 | 0.21 | 748.39 | 754.01 | 748.39 | 0 |
| 1729701000 | 748.39 | -5.9 | -0.78 | 754.29 | 754.29 | 745.69 | 0 |
| 1729614600 | 754.29 | -10.22 | -1.34 | 764.51 | 764.51 | 748.8 | 0 |
| 1729528200 | 764.51 | -11.88 | -1.53 | 776.39 | 776.39 | 764.39 | 0 |
| 1729269000 | 776.39 | 1.13 | 0.15 | 775.26 | 776.4 | 772.56 | 0 |
| 1729182600 | 775.26 | 1.32 | 0.17 | 773.94 | 778.79 | 772.64 | 0 |
| 1729096200 | 773.94 | -0.05 | -0.01 | 773.99 | 776.48 | 769.37 | 0 |
| 1729009800 | 773.99 | 3.21 | 0.42 | 770.78 | 775.93 | 770.66 | 0 |
| 1728923400 | 770.78 | 4.64 | 0.61 | 766.14 | 770.79 | 765.71 | 0 |
| 1728664200 | 766.14 | 8.07 | 1.06 | 758.07 | 766.14 | 756.84 | 0 |
| 1728577800 | 758.07 | 4.1 | 0.54 | 753.97 | 761.56 | 751.94 | 0 |
| 1728491400 | 753.97 | 6.52 | 0.87 | 747.45 | 753.98 | 743.91 | 0 |
| 1728405000 | 747.45 | 1.06 | 0.14 | 746.39 | 749.28 | 740.06 | 0 |
| 1728318600 | 746.39 | -4.3 | -0.57 | 750.69 | 753.6 | 745.13 | 0 |
| 1728059400 | 750.69 | 4.49 | 0.60 | 746.2 | 751.95 | 743.97 | 0 |
| 1727973000 | 746.2 | -4.99 | -0.66 | 751.19 | 752.26 | 744.53 | 0 |
| 1727886600 | 751.19 | -3.71 | -0.49 | 754.9 | 756.58 | 748.38 | 0 |
| 1727800200 | 754.9 | -3.21 | -0.42 | 758.11 | 761.93 | 751.92 | 0 |
| 1727713800 | 758.11 | -2.09 | -0.27 | 760.2 | 761.45 | 756.45 | 0 |
| 1727454600 | 760.2 | 3.77 | 0.50 | 756.43 | 761.89 | 751.16 | 0 |
| 1727368200 | 756.43 | 6.68 | 0.89 | 749.75 | 756.48 | 749.75 | 0 |
| 1727281800 | 749.75 | -1.5 | -0.20 | 751.25 | 754.23 | 747.62 | 0 |
| 1727195400 | 751.25 | 2.22 | 0.30 | 749.03 | 751.25 | 745.97 | 0 |
| 1727109000 | 749.03 | 3.65 | 0.49 | 745.38 | 750.42 | 741.82 | 0 |
| 1726849800 | 745.38 | 0.45 | 0.06 | 744.92 | 751.19 | 742.88 | 0 |
| 1726763400 | 744.93 | 5.9 | 0.80 | 739.03 | 747.41 | 739.03 | 0 |
| 1726677000 | 739.03 | -0.06 | -0.01 | 739.09 | 744.69 | 737.83 | 0 |
| 1726590600 | 739.09 | -2.35 | -0.32 | 741.44 | 744.83 | 738.44 | 0 |
| 1726504200 | 741.44 | -0.01 | -0.00 | 741.45 | 741.75 | 737.02 | 0 |
| 1726245000 | 741.45 | 7.39 | 1.01 | 734.06 | 742.39 | 733.91 | 0 |
| 1726158600 | 734.06 | 5.33 | 0.73 | 728.73 | 736.12 | 728.06 | 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
