Hot Features
プレミアム
Short DAX X4 Performance (4NAR)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -2191.05 | -6.27025229534 | 34943.57 | 35400.69 | 32752.52 | 0 | 0 | IX |
| 4 | 1706.84 | 5.49783415921 | 31045.68 | 36502.3 | 30722.38 | 0 | 0 | IX |
| 12 | -5720.61 | -14.8691047492 | 38473.13 | 43288.65 | 30722.38 | 0 | 0 | IX |
| 26 | -14500.54 | -30.6869861973 | 47253.06 | 64207.3 | 30722.38 | 0 | 0 | IX |
| 52 | -36803.13 | -52.9117763977 | 69555.65 | 74355.84 | 30722.38 | 0 | 0 | IX |
| 156 | 32610.6 | 22978.156708 | 141.92 | 117669.53 | 88.12 | 0 | 0 | IX |
| 260 | 31473.93 | 2461.61240116 | 1278.59 | 117669.53 | 88.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 34885.32 | 820.19 | 2.41 | 34052.97 | 35143.49 | 34034.53 | 0 |
| 1735839000 | 34065.13 | -767.51 | -2.20 | 34776.09 | 35400.69 | 34064.22 | 0 |
| 1735579800 | 34832.64 | 555.98 | 1.62 | 34943.57 | 35014.24 | 34360.21 | 0 |
| 1735320600 | 34276.66 | -905.93 | -2.57 | 35358.9 | 35574.08 | 34276.66 | 0 |
| 1734975000 | 35182.59 | 293.57 | 0.84 | 35188.2 | 35485.78 | 34813.78 | 0 |
| 1734715800 | 34889.02 | 598.05 | 1.74 | 35314.05 | 36502.3 | 34614.62 | 0 |
| 1734629400 | 34290.97 | 1 | 5.43 | 33891.28 | 34359.61 | 33421.79 | 0 |
| 1734543000 | 32524.39 | 38.27 | 0.12 | 32323.63 | 32528.17 | 31965.37 | 0 |
| 1734456600 | 32486.12 | 439.27 | 1.37 | 32204.74 | 32516.85 | 31790.66 | 0 |
| 1734370200 | 32046.85 | 607.93 | 1.93 | 31757.57 | 32102.5 | 31590.38 | 0 |
| 1734111000 | 31438.92 | 138.1 | 0.44 | 31162.85 | 31676.75 | 30722.38 | 0 |
| 1734024600 | 31300.82 | -153.78 | -0.49 | 31215.7 | 31536.68 | 31133.24 | 0 |
| 1733938200 | 31454.6 | -425.48 | -1.33 | 32100.51 | 32121.4 | 31352.67 | 0 |
| 1733851800 | 31880.08 | 118.47 | 0.37 | 32194.92 | 32201.85 | 31476.08 | 0 |
| 1733765400 | 31761.61 | 279.12 | 0.89 | 31045.68 | 31932.73 | 31045.68 | 0 |
| 1733506200 | 31482.49 | -146.88 | -0.46 | 31545.07 | 31814.15 | 31226.15 | 0 |
| 1733419800 | 31629.37 | -798.18 | -2.46 | 32530.19 | 32542.76 | 31535.58 | 0 |
| 1733333400 | 32427.55 | -1 | -4.26 | 33295.61 | 33421.37 | 32234.85 | 0 |
| 1733247000 | 33870.95 | -559.65 | -1.63 | 34351.61 | 34496.15 | 33724.06 | 0 |
| 1733160600 | 34430.6 | -2 | -6.13 | 37027.99 | 37160.09 | 34430.6 | 0 |
| 1732901400 | 36679.88 | -1 | -4.09 | 38460.17 | 38619.01 | 36571.99 | 0 |
| 1732815000 | 38244.2 | -1 | -3.36 | 38729.17 | 38894.6 | 38146.9 | 0 |
| 1732728600 | 39574.94 | 295.51 | 0.75 | 39607.35 | 40525.5 | 39369.02 | 0 |
| 1732642200 | 39279.43 | 880.91 | 2.29 | 39175.11 | 39727.5 | 38572.06 | 0 |
| 1732555800 | 38398.52 | -617.18 | -1.58 | 37937.83 | 39006.86 | 37888.88 | 0 |
| 1732296600 | 39015.7 | -1 | -3.64 | 39712.41 | 41436.58 | 38884.5 | 0 |
| 1732210200 | 40490.78 | -1 | -2.93 | 41239.25 | 42651.91 | 40434.24 | 0 |
| 1732123800 | 41714.32 | 497.93 | 1.21 | 40432 | 42082.71 | 40036.62 | 0 |
| 1732037400 | 41216.39 | 1 | 2.73 | 40250.17 | 43288.65 | 39949.43 | 0 |
| 1731951000 | 40121.38 | 230.7 | 0.58 | 39622.45 | 40929.46 | 39374.1 | 0 |
| 1731691800 | 39890.68 | 449.98 | 1.14 | 40506.3 | 40625.05 | 39251.23 | 0 |
| 1731605400 | 39440.7 | -2 | -5.44 | 41122.12 | 41225.28 | 39055.53 | 0 |
| 1731519000 | 41710.83 | 283.47 | 0.68 | 41526.52 | 43142.38 | 40643.63 | 0 |
| 1731432600 | 41427.36 | 3 | 8.58 | 39646.5 | 41536.99 | 39024.68 | 0 |
| 1731346200 | 38154.77 | -1 | -4.72 | 38670.8 | 38705.98 | 37335.31 | 0 |
| 1731087000 | 40046.9 | 1 | 3.08 | 38472.95 | 40600.28 | 38472.87 | 0 |
| 1731000600 | 38850.21 | -2 | -6.75 | 40647.14 | 40720.93 | 38190.6 | 0 |
| 1730914200 | 41661.4 | 1 | 4.55 | 39000.67 | 41921.56 | 37318.52 | 0 |
| 1730827800 | 39848.51 | -905.66 | -2.22 | 40581.7 | 41139.85 | 39790.03 | 0 |
| 1730741400 | 40754.17 | 936.88 | 2.35 | 40059.27 | 40754.91 | 39611.12 | 0 |
| 1730482200 | 39817.29 | -1 | -3.68 | 41212.54 | 41315.59 | 39447.45 | 0 |
| 1730395800 | 41337.47 | 1 | 3.78 | 41179.11 | 41937.9 | 40454.07 | 0 |
| 1730309400 | 39832.84 | 1 | 4.58 | 38690.11 | 40271.67 | 38553.14 | 0 |
| 1730223000 | 38090.01 | 429.1 | 1.14 | 36884.81 | 38190.82 | 36817.01 | 0 |
| 1730136600 | 37660.91 | -484.44 | -1.27 | 37684.03 | 38699.3 | 37352.82 | 0 |
| 1729873800 | 38145.35 | -145.85 | -0.38 | 38492.52 | 38733.65 | 37730.59 | 0 |
| 1729787400 | 38291.2 | -505.69 | -1.30 | 38493.58 | 38493.58 | 37390.64 | 0 |
| 1729701000 | 38796.89 | 368.27 | 0.96 | 38625.07 | 39172.91 | 38108.96 | 0 |
| 1729614600 | 38428.62 | 325.22 | 0.85 | 37590.63 | 38845.42 | 37100.52 | 0 |
| 1729528200 | 38103.4 | 1 | 4.13 | 36999.69 | 38173.91 | 36734.61 | 0 |
| 1729269000 | 36591.98 | -544.06 | -1.47 | 37454.11 | 37480.74 | 36516.35 | 0 |
| 1729182600 | 37136.04 | -1 | -3.05 | 37716.35 | 37797.8 | 36416.24 | 0 |
| 1729096200 | 38305.7 | 432.42 | 1.14 | 38053.11 | 38548.81 | 37703.57 | 0 |
| 1729009800 | 37873.28 | 188.1 | 0.50 | 37136.28 | 38095.05 | 36731.85 | 0 |
| 1728923400 | 37685.18 | -1 | -2.64 | 38473.13 | 38609.39 | 37604.06 | 0 |
| 1728664200 | 38706.27 | -1 | -3.35 | 40103.1 | 40357.66 | 38679.01 | 0 |
| 1728577800 | 40046.39 | 381.06 | 0.96 | 39783.12 | 40585.95 | 39434.49 | 0 |
| 1728491400 | 39665.33 | -1 | -3.91 | 41308.54 | 41805.01 | 39629.04 | 0 |
| 1728405000 | 41278.38 | 341.38 | 0.83 | 42382.11 | 42604.8 | 41004.01 | 0 |
| 1728318600 | 40937 | 199.55 | 0.49 | 40543.54 | 41722.39 | 40529.05 | 0 |
| 1728059400 | 40737.45 | -905.19 | -2.17 | 42069.64 | 42213.38 | 40294.12 | 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
