Hot Features
プレミアム
DAXsupersector Information Technology Performance (4NAK)
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 | -91.81 | -4.08240399836 | 2248.92 | 2333.62 | 2114.49 | 0 | 0 | IX |
| 4 | 303.76 | 16.3897806674 | 1853.35 | 2333.62 | 1811.71 | 0 | 0 | IX |
| 12 | 384.79 | 21.711090548 | 1772.32 | 2333.62 | 1568.68 | 0 | 0 | IX |
| 26 | 70.01 | 3.35441521729 | 2087.1 | 2333.62 | 1568.68 | 0 | 0 | IX |
| 52 | -398.15 | -15.5815846528 | 2555.26 | 2573.26 | 1568.68 | 0 | 0 | IX |
| 156 | 555.91 | 34.7183362478 | 1601.2 | 2638.73 | 1501.8 | 0 | 0 | IX |
| 260 | 332.46 | 18.2204806401 | 1824.65 | 2638.73 | 1200.2 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 2150.7199 | -14.12 | -0.65 | 2153.21 | 2174.21 | 2114.4899 | 0 |
| 1780677000 | 2164.84 | -104.3 | -4.60 | 2264.68 | 2264.68 | 2164.59 | 0 |
| 1780590600 | 2269.14 | 36.21 | 1.62 | 2236.71 | 2271.69 | 2225.5 | 0 |
| 1780504200 | 2232.93 | -54.58 | -2.39 | 2282.2399 | 2297.04 | 2215.98 | 0 |
| 1780417800 | 2287.51 | 39.08 | 1.74 | 2248.92 | 2333.62 | 2248.92 | 0 |
| 1780331400 | 2248.43 | 89.23 | 4.13 | 2192.51 | 2270.25 | 2192.51 | 0 |
| 1780072200 | 2159.2 | 39.78 | 1.88 | 2112.89 | 2170.67 | 2110.04 | 0 |
| 1779985800 | 2119.42 | 46.31 | 2.23 | 2079.7399 | 2120.95 | 2077.96 | 0 |
| 1779899400 | 2073.11 | -17 | -0.81 | 2091.83 | 2107.53 | 2069.94 | 0 |
| 1779813000 | 2090.11 | -17 | -0.81 | 2107.06 | 2108.31 | 2075.67 | 0 |
| 1779726600 | 2107.11 | 54.02 | 2.63 | 2053.79 | 2107.11 | 2053.79 | 0 |
| 1779467400 | 2053.09 | 62.06 | 3.12 | 2013.25 | 2063.02 | 2013.02 | 0 |
| 1779381000 | 1991.03 | -19.47 | -0.97 | 2010.87 | 2033.67 | 1978.78 | 0 |
| 1779294600 | 2010.5 | 10.57 | 0.53 | 1999.93 | 2027.52 | 1971.11 | 0 |
| 1779208200 | 1999.93 | 53.35 | 2.74 | 1960.16 | 2025.63 | 1960.16 | 0 |
| 1779121800 | 1946.58 | 39.85 | 2.09 | 1906.07 | 1964.5 | 1900.57 | 0 |
| 1778862600 | 1906.73 | -10.81 | -0.56 | 1919.57 | 1923.52 | 1871.65 | 0 |
| 1778776200 | 1917.54 | 79.63 | 4.33 | 1853.45 | 1917.54 | 1853.45 | 0 |
| 1778689800 | 1837.91 | 17.11 | 0.94 | 1819.53 | 1853.01 | 1811.71 | 0 |
| 1778603400 | 1820.8 | -55.6 | -2.96 | 1853.35 | 1867.68 | 1820.8 | 0 |
| 1778517000 | 1876.4 | -13.95 | -0.74 | 1899.96 | 1912.57 | 1871.44 | 0 |
| 1778257800 | 1890.35 | -17 | -0.89 | 1907.02 | 1907.02 | 1881.72 | 0 |
| 1778171400 | 1907.35 | 20.61 | 1.09 | 1887.31 | 1930.64 | 1887.31 | 0 |
| 1778085000 | 1886.74 | 3.24 | 0.17 | 1884.08 | 1957.25 | 1874.03 | 0 |
| 1777998600 | 1883.5 | 50.3 | 2.74 | 1828.17 | 1883.66 | 1828.17 | 0 |
| 1777912200 | 1833.2 | 20.94 | 1.16 | 1837.07 | 1851.65 | 1816.82 | 0 |
| 1777566600 | 1812.26 | 14.36 | 0.80 | 1792.79 | 1820.95 | 1778.08 | 0 |
| 1777480200 | 1797.9 | 8.86 | 0.50 | 1797.78 | 1814.19 | 1779.64 | 0 |
| 1777393800 | 1789.04 | -10.98 | -0.61 | 1798.93 | 1801.59 | 1778.99 | 0 |
| 1777307400 | 1800.02 | 5.1 | 0.28 | 1795.22 | 1822.02 | 1794.46 | 0 |
| 1777048200 | 1794.92 | 56.19 | 3.23 | 1735.05 | 1827.46 | 1735.05 | 0 |
| 1776961800 | 1738.73 | -33.45 | -1.89 | 1771.86 | 1776.68 | 1736.27 | 0 |
| 1776875400 | 1772.18 | 5.56 | 0.31 | 1770.67 | 1790.53 | 1752.62 | 0 |
| 1776789000 | 1766.62 | 7.47 | 0.42 | 1759.75 | 1789.63 | 1759.75 | 0 |
| 1776702600 | 1759.15 | -56.27 | -3.10 | 1776.3 | 1781.17 | 1756.48 | 0 |
| 1776443400 | 1815.42 | 70.8 | 4.06 | 1691.65 | 1831.7 | 1691.65 | 0 |
| 1776357000 | 1744.62 | 53.86 | 3.19 | 1691.65 | 1745.8 | 1691.65 | 0 |
| 1776270600 | 1690.76 | 33.79 | 2.04 | 1658.01 | 1690.76 | 1656.78 | 0 |
| 1776184200 | 1656.97 | 21.27 | 1.30 | 1649.03 | 1668.17 | 1646.27 | 0 |
| 1776097800 | 1635.7 | 22.46 | 1.39 | 1604.28 | 1635.7 | 1595.56 | 0 |
| 1775838600 | 1613.24 | 6.11 | 0.38 | 1607.59 | 1640.1199 | 1607.59 | 0 |
| 1775752200 | 1607.13 | -83.86 | -4.96 | 1687.39 | 1687.39 | 1594.44 | 0 |
| 1775665800 | 1690.99 | 84.94 | 5.29 | 1606.31 | 1720.51 | 1606.31 | 0 |
| 1775579400 | 1606.05 | -34.9 | -2.13 | 1645.1199 | 1661.51 | 1596.2 | 0 |
| 1775147400 | 1640.95 | -11.15 | -0.67 | 1651.89 | 1651.89 | 1589.6199 | 0 |
| 1775061000 | 1652.1 | 38.23 | 2.37 | 1634.98 | 1666.42 | 1623.29 | 0 |
| 1774974600 | 1613.8699 | 7.87 | 0.49 | 1610.95 | 1626.07 | 1604.26 | 0 |
| 1774888200 | 1606 | 31.3 | 1.99 | 1576.19 | 1608.85 | 1574.16 | 0 |
| 1774632600 | 1574.7 | -33.04 | -2.06 | 1607.73 | 1618.88 | 1568.68 | 0 |
| 1774546200 | 1607.74 | -28.55 | -1.74 | 1631.38 | 1631.71 | 1593.99 | 0 |
| 1774459800 | 1636.29 | 12.95 | 0.80 | 1630.17 | 1660.19 | 1623.33 | 0 |
| 1774373400 | 1623.34 | -50.69 | -3.03 | 1643.68 | 1652.78 | 1609.65 | 0 |
| 1774287000 | 1674.03 | 10.7 | 0.64 | 1663.16 | 1736.31 | 1625.22 | 0 |
| 1774027800 | 1663.33 | -45.11 | -2.64 | 1708.94 | 1738.41 | 1651.55 | 0 |
| 1773941400 | 1708.44 | -38.39 | -2.20 | 1723.37 | 1729.48 | 1705.46 | 0 |
| 1773855000 | 1746.83 | -33.96 | -1.91 | 1781.22 | 1791.22 | 1743.92 | 0 |
| 1773768600 | 1780.79 | 7.77 | 0.44 | 1772.32 | 1787.7 | 1754.87 | 0 |
| 1773682200 | 1773.02 | -11.71 | -0.66 | 1787.48 | 1791.79 | 1767.25 | 0 |
| 1773423000 | 1784.73 | -8.03 | -0.45 | 1786.59 | 1804.98 | 1772.23 | 0 |
| 1773336600 | 1792.76 | 0.53 | 0.03 | 1775.33 | 1813.14 | 1768.94 | 0 |
| 1773250200 | 1792.23 | -29.18 | -1.60 | 1802.08 | 1815.87 | 1773.93 | 0 |
| 1773163800 | 1821.41 | 7.01 | 0.39 | 1820.7 | 1846.81 | 1794.37 | 0 |
| 1773077400 | 1814.4 | -12.19 | -0.67 | 1826.5 | 1830.41 | 1773.56 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
