Hot Features
プレミアム
DAX ex Financials 30 NR EUR (7400)
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 | 4.99 | 0.342837512882 | 1455.5 | 1465.65 | 1423.78 | 0 | 0 | IX |
| 4 | -18.31 | -1.23816608061 | 1478.8 | 1491.71 | 1423.78 | 0 | 0 | IX |
| 12 | 1.22 | 0.0836034455584 | 1459.27 | 1500.84 | 1394.04 | 0 | 0 | IX |
| 26 | 7.26 | 0.499576804773 | 1453.23 | 1500.84 | 1331.49 | 0 | 0 | IX |
| 52 | 186.29 | 14.620153822 | 1274.2 | 1500.84 | 1266.81 | 0 | 0 | IX |
| 156 | -2.97 | -0.202943708745 | 1463.46 | 1500.84 | 996.59 | 0 | 0 | IX |
| 260 | 291.69 | 24.9563655031 | 1168.8 | 1500.84 | 720.85 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1460.49 | 20.34 | 1.41 | 1443.75 | 1460.49 | 1434.24 | 0 |
| 1732210200 | 1440.15 | 4.99 | 0.35 | 1434.43 | 1440.22 | 1423.78 | 0 |
| 1732123800 | 1435.16 | -8.13 | -0.56 | 1451.05 | 1452.08 | 1432.96 | 0 |
| 1732037400 | 1443.29 | -9.48 | -0.65 | 1452.08 | 1456.1099 | 1425.3599 | 0 |
| 1731951000 | 1452.77 | -5.11 | -0.35 | 1460.76 | 1464.97 | 1447.3 | 0 |
| 1731691800 | 1457.88 | -3.95 | -0.27 | 1455.5 | 1465.65 | 1451.79 | 0 |
| 1731605400 | 1461.83 | 22.19 | 1.54 | 1440.81 | 1465.49 | 1435.74 | 0 |
| 1731519000 | 1439.64 | -0.75 | -0.05 | 1436.48 | 1449.8 | 1427.15 | 0 |
| 1731432600 | 1440.39 | -31.01 | -2.11 | 1465.95 | 1465.95 | 1438.82 | 0 |
| 1731346200 | 1471.4 | 16.19 | 1.11 | 1464.33 | 1480.44 | 1463.77 | 0 |
| 1731087000 | 1455.21 | -12.97 | -0.88 | 1471.1 | 1471.19 | 1449.65 | 0 |
| 1731000600 | 1468.18 | 31.17 | 2.17 | 1442.21 | 1473.96 | 1441.18 | 0 |
| 1730914200 | 1437.01 | -21.34 | -1.46 | 1459.18 | 1476.97 | 1433.1099 | 0 |
| 1730827800 | 1458.35 | 4.35 | 0.30 | 1454.74 | 1458.35 | 1449.19 | 0 |
| 1730741400 | 1454 | -6.25 | -0.43 | 1459.13 | 1466.81 | 1453.99 | 0 |
| 1730482200 | 1460.25 | 14.43 | 1.00 | 1446.53 | 1463.1199 | 1446.08 | 0 |
| 1730395800 | 1445.82 | -14.32 | -0.98 | 1453.08 | 1453.14 | 1439.64 | 0 |
| 1730309400 | 1460.14 | -18.61 | -1.26 | 1472.3 | 1474.74 | 1455.71 | 0 |
| 1730223000 | 1478.75 | -5.5 | -0.37 | 1486.79 | 1491.71 | 1477.46 | 0 |
| 1730136600 | 1484.25 | 1.67 | 0.11 | 1486.82 | 1489.08 | 1476.1099 | 0 |
| 1729873800 | 1482.58 | 3.76 | 0.25 | 1478.8 | 1487.04 | 1473.89 | 0 |
| 1729787400 | 1478.82 | 7.46 | 0.51 | 1473.32 | 1490.17 | 1473.32 | 0 |
| 1729701000 | 1471.3599 | -3.49 | -0.24 | 1472.41 | 1482.99 | 1470.89 | 0 |
| 1729614600 | 1474.85 | -3.87 | -0.26 | 1475.79 | 1484.3 | 1471.06 | 0 |
| 1729528200 | 1478.72 | -13.55 | -0.91 | 1488.97 | 1492.6199 | 1477.8699 | 0 |
| 1729269000 | 1492.27 | 8.23 | 0.55 | 1482.25 | 1494.91 | 1481.82 | 0 |
| 1729182600 | 1484.04 | 10.31 | 0.70 | 1474.93 | 1491.1199 | 1474.93 | 0 |
| 1729096200 | 1473.73 | -7.12 | -0.48 | 1480.68 | 1480.72 | 1472.42 | 0 |
| 1729009800 | 1480.85 | -3.22 | -0.22 | 1487.96 | 1492.29 | 1478.43 | 0 |
| 1728923400 | 1484.07 | 8.24 | 0.56 | 1478.59 | 1486.1199 | 1476.96 | 0 |
| 1728664200 | 1475.83 | 6.2 | 0.42 | 1469.44 | 1476.43 | 1465.68 | 0 |
| 1728577800 | 1469.63 | -7.87 | -0.53 | 1476.05 | 1477.58 | 1465.41 | 0 |
| 1728491400 | 1477.5 | 12.06 | 0.82 | 1466.21 | 1478.18 | 1461.3 | 0 |
| 1728405000 | 1465.44 | -8.53 | -0.58 | 1466 | 1469.51 | 1456.93 | 0 |
| 1728318600 | 1473.97 | -0.44 | -0.03 | 1477.69 | 1478.2 | 1464.72 | 0 |
| 1728059400 | 1474.41 | 8.55 | 0.58 | 1463.51 | 1478.6099 | 1462.39 | 0 |
| 1727973000 | 1465.8599 | -11.43 | -0.77 | 1474.45 | 1475.17 | 1461.73 | 0 |
| 1727886600 | 1477.29 | -1.41 | -0.10 | 1479.52 | 1482.66 | 1468.07 | 0 |
| 1727800200 | 1478.7 | -7.75 | -0.52 | 1491.14 | 1496.4 | 1472.8 | 0 |
| 1727713800 | 1486.45 | -13.15 | -0.88 | 1494.79 | 1498.76 | 1482.74 | 0 |
| 1727454600 | 1499.6 | 26.8 | 1.82 | 1473.29 | 1500.84 | 1473.23 | 0 |
| 1727368200 | 1472.8 | 28.45 | 1.97 | 1448.76 | 1474.88 | 1448.5 | 0 |
| 1727281800 | 1444.35 | -3.14 | -0.22 | 1445.78 | 1447.54 | 1438.57 | 0 |
| 1727195400 | 1447.49 | 13.99 | 0.98 | 1441.9 | 1452.19 | 1440.78 | 0 |
| 1727109000 | 1433.5 | 8.48 | 0.60 | 1429.18 | 1435.21 | 1421.65 | 0 |
| 1726849800 | 1425.02 | -31.06 | -2.13 | 1453.31 | 1453.69 | 1424.92 | 0 |
| 1726763400 | 1456.08 | 19.36 | 1.35 | 1448.71 | 1461.49 | 1445.27 | 0 |
| 1726677000 | 1436.72 | 0.25 | 0.02 | 1435.6 | 1440.74 | 1432.4 | 0 |
| 1726590600 | 1436.47 | 10.12 | 0.71 | 1429.41 | 1443.75 | 1429.41 | 0 |
| 1726504200 | 1426.35 | -6.66 | -0.46 | 1428.7 | 1429.7 | 1423.98 | 0 |
| 1726245000 | 1433.01 | 15.42 | 1.09 | 1419.57 | 1435.67 | 1419.57 | 0 |
| 1726158600 | 1417.59 | 14.01 | 1.00 | 1410.78 | 1424.58 | 1409.14 | 0 |
| 1726072200 | 1403.58 | 5.77 | 0.41 | 1401.29 | 1410.45 | 1394.04 | 0 |
| 1725985800 | 1397.81 | -18.36 | -1.30 | 1414.3599 | 1418.68 | 1395.32 | 0 |
| 1725899400 | 1416.17 | 7.53 | 0.53 | 1414.69 | 1418.81 | 1408.94 | 0 |
| 1725640200 | 1408.64 | -21.48 | -1.50 | 1427.43 | 1431.57 | 1406.39 | 0 |
| 1725553800 | 1430.1199 | -1.54 | -0.11 | 1427.57 | 1437.39 | 1425.3599 | 0 |
| 1725467400 | 1431.66 | -12.76 | -0.88 | 1431.8 | 1435.77 | 1426.8599 | 0 |
| 1725381000 | 1444.42 | -16.7 | -1.14 | 1462.01 | 1464.68 | 1443.18 | 0 |
| 1725294600 | 1461.1199 | -0.02 | -0.00 | 1460.63 | 1462.16 | 1449.8599 | 0 |
| 1725035400 | 1461.14 | 1.34 | 0.09 | 1459.27 | 1466.49 | 1457.8 | 0 |
| 1724949000 | 1459.8 | 13.09 | 0.90 | 1447.71 | 1460.6 | 1446.71 | 0 |
| 1724862600 | 1446.71 | 6.51 | 0.45 | 1442.57 | 1452.27 | 1442.57 | 0 |
| 1724776200 | 1440.2 | 4.82 | 0.34 | 1436.8699 | 1444.53 | 1435.54 | 0 |
| 1724689800 | 1435.38 | -1.78 | -0.12 | 1434.89 | 1437.29 | 1430.75 | 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
