Hot Features
プレミアム
DAXsupersector Information Technology Performance (4NAK)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 74.23 | 3.02288646359 | 2455.6 | 2551.12 | 2399.81 | 0 | 0 | IX |
| 4 | 248.56 | 10.8956852981 | 2281.27 | 2551.12 | 2244.2 | 0 | 0 | IX |
| 12 | 461.85 | 22.3333881372 | 2067.98 | 2551.12 | 2022.15 | 0 | 0 | IX |
| 26 | 741.14 | 41.4347930608 | 1788.69 | 2551.12 | 1788.69 | 0 | 0 | IX |
| 52 | 685.68 | 37.1813572649 | 1844.15 | 2551.12 | 1656.18 | 0 | 0 | IX |
| 156 | 736.37 | 41.0586241121 | 1793.46 | 2551.12 | 1200.2 | 0 | 0 | IX |
| 260 | 701.85 | 38.3948402061 | 1827.98 | 2551.12 | 1139.65 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 2513.66 | 37.15 | 1.50 | 2472.98 | 2514.53 | 2461.9699 | 0 |
| 1738690200 | 2476.51 | 61.97 | 2.57 | 2416.59 | 2477.65 | 2416.59 | 0 |
| 1738603800 | 2414.54 | -48.73 | -1.98 | 2463.11 | 2463.17 | 2399.81 | 0 |
| 1738344600 | 2463.27 | 9.15 | 0.37 | 2454.29 | 2471.65 | 2453.37 | 0 |
| 1738258200 | 2454.12 | -1.21 | -0.05 | 2455.6 | 2461.1 | 2428.76 | 0 |
| 1738171800 | 2455.33 | 29.02 | 1.20 | 2420.83 | 2479.7 | 2420.83 | 0 |
| 1738085400 | 2426.31 | 7.73 | 0.32 | 2417.71 | 2471.06 | 2383.98 | 0 |
| 1737999000 | 2418.58 | -24.75 | -1.01 | 2442.93 | 2442.93 | 2372.2199 | 0 |
| 1737739800 | 2443.33 | 9.3 | 0.38 | 2447.71 | 2459.9 | 2432.4699 | 0 |
| 1737653400 | 2434.03 | -1.56 | -0.06 | 2432.75 | 2439.39 | 2412.93 | 0 |
| 1737567000 | 2435.59 | 42.36 | 1.77 | 2393.84 | 2449.18 | 2393.84 | 0 |
| 1737480600 | 2393.23 | 9.35 | 0.39 | 2383.9699 | 2396.91 | 2383.44 | 0 |
| 1737394200 | 2383.88 | -1.18 | -0.05 | 2387.3 | 2387.3 | 2367.78 | 0 |
| 1737135000 | 2385.06 | 20.52 | 0.87 | 2364.7 | 2385.09 | 2356.16 | 0 |
| 1737048600 | 2364.54 | 11.27 | 0.48 | 2364.59 | 2375.68 | 2352.73 | 0 |
| 1736962200 | 2353.27 | 56 | 2.44 | 2296.62 | 2361.21 | 2289.02 | 0 |
| 1736875800 | 2297.27 | 27.97 | 1.23 | 2269.91 | 2311.84 | 2269.91 | 0 |
| 1736789400 | 2269.3 | -15.7 | -0.69 | 2276.41 | 2278.79 | 2244.2 | 0 |
| 1736530200 | 2285 | 5.3 | 0.23 | 2276.91 | 2300.98 | 2271.01 | 0 |
| 1736443800 | 2279.7 | -1.72 | -0.08 | 2281.27 | 2290.92 | 2271.66 | 0 |
| 1736357400 | 2281.42 | -1.6 | -0.07 | 2282.11 | 2319.43 | 2270.43 | 0 |
| 1736271000 | 2283.02 | 35.62 | 1.58 | 2257.35 | 2292.78 | 2250.25 | 0 |
| 1736184600 | 2247.4 | 57.43 | 2.62 | 2194.68 | 2247.43 | 2194.54 | 0 |
| 1735925400 | 2189.9699 | -32.39 | -1.46 | 2212.28 | 2215.16 | 2181.98 | 0 |
| 1735839000 | 2222.36 | 18.02 | 0.82 | 2197.85 | 2224.78 | 2197.85 | 0 |
| 1735579800 | 2204.34 | -29.03 | -1.30 | 2221.7199 | 2223.3 | 2202.57 | 0 |
| 1735320600 | 2233.37 | 27.17 | 1.23 | 2205 | 2237.26 | 2204.48 | 0 |
| 1734975000 | 2206.2 | 0.85 | 0.04 | 2193.29 | 2213.36 | 2189.8 | 0 |
| 1734715800 | 2205.35 | -6.71 | -0.30 | 2211.35 | 2219.66 | 2165.9699 | 0 |
| 1734629400 | 2212.06 | -43.81 | -1.94 | 2243.67 | 2245.56 | 2208.69 | 0 |
| 1734543000 | 2255.87 | 16.87 | 0.75 | 2241.88 | 2262.16 | 2241.88 | 0 |
| 1734456600 | 2239 | -11.31 | -0.50 | 2242.01 | 2256.77 | 2232.86 | 0 |
| 1734370200 | 2250.31 | -5.93 | -0.26 | 2256.07 | 2256.46 | 2228.63 | 0 |
| 1734111000 | 2256.2399 | -6.87 | -0.30 | 2262.4699 | 2274.03 | 2245.82 | 0 |
| 1734024600 | 2263.11 | 20.39 | 0.91 | 2242.65 | 2267.58 | 2237.9899 | 0 |
| 1733938200 | 2242.7199 | -11.9 | -0.53 | 2254.43 | 2254.43 | 2209.57 | 0 |
| 1733851800 | 2254.62 | -6.65 | -0.29 | 2260.66 | 2270.21 | 2244.65 | 0 |
| 1733765400 | 2261.27 | -3.55 | -0.16 | 2264.6 | 2264.6 | 2243.23 | 0 |
| 1733506200 | 2264.82 | 8.7 | 0.39 | 2255.96 | 2264.83 | 2235.88 | 0 |
| 1733419800 | 2256.12 | -0.03 | -0.00 | 2253.44 | 2264.51 | 2241.89 | 0 |
| 1733333400 | 2256.15 | 71.51 | 3.27 | 2195.64 | 2257.48 | 2194.61 | 0 |
| 1733247000 | 2184.64 | 21.39 | 0.99 | 2163.39 | 2185.95 | 2152.16 | 0 |
| 1733160600 | 2163.25 | 47.99 | 2.27 | 2104.12 | 2163.25 | 2100.32 | 0 |
| 1732901400 | 2115.26 | 37.29 | 1.79 | 2074.19 | 2119.1 | 2070.21 | 0 |
| 1732815000 | 2077.9699 | 6.64 | 0.32 | 2071.43 | 2094.29 | 2071.43 | 0 |
| 1732728600 | 2071.33 | -28.64 | -1.36 | 2092.53 | 2092.53 | 2062.66 | 0 |
| 1732642200 | 2099.9699 | -2.26 | -0.11 | 2090.63 | 2114.7199 | 2089.89 | 0 |
| 1732555800 | 2102.23 | -13.13 | -0.62 | 2128.59 | 2134 | 2100.64 | 0 |
| 1732296600 | 2115.36 | 18.1 | 0.86 | 2097.69 | 2126.64 | 2089.33 | 0 |
| 1732210200 | 2097.26 | 30.16 | 1.46 | 2082.7 | 2097.62 | 2064.08 | 0 |
| 1732123800 | 2067.1 | 5.03 | 0.24 | 2063.57 | 2092.43 | 2058.81 | 0 |
| 1732037400 | 2062.07 | 2.57 | 0.12 | 2054.67 | 2064.21 | 2022.15 | 0 |
| 1731951000 | 2059.5 | 4.08 | 0.20 | 2051.96 | 2064.04 | 2047.96 | 0 |
| 1731691800 | 2055.42 | -33.95 | -1.62 | 2089.09 | 2089.09 | 2045.77 | 0 |
| 1731605400 | 2089.37 | 25.67 | 1.24 | 2067.98 | 2089.37 | 2043.45 | 0 |
| 1731519000 | 2063.7 | -21.08 | -1.01 | 2083.57 | 2083.57 | 2038.47 | 0 |
| 1731432600 | 2084.78 | -0.8 | -0.04 | 2080.39 | 2107.11 | 2066.44 | 0 |
| 1731346200 | 2085.58 | 11.22 | 0.54 | 2082.12 | 2108.32 | 2081.57 | 0 |
| 1731087000 | 2074.36 | 5.35 | 0.26 | 2069.98 | 2092.4699 | 2058.9699 | 0 |
| 1731000600 | 2069.01 | 65.54 | 3.27 | 2022.76 | 2072.53 | 2022.41 | 0 |
| 1730914200 | 2003.47 | -31.24 | -1.54 | 2050.48 | 2068.76 | 2003.45 | 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
