Hot Features
プレミアム
DAX ex Financials 30 NR EUR (7400)
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 | -41.75 | -2.10875626313 | 1979.84 | 1993.58 | 1938.02 | 0 | 0 | IX |
| 4 | 31.77 | 1.66656175249 | 1906.32 | 1995.37 | 1853.05 | 0 | 0 | IX |
| 12 | 93.38 | 5.06204227223 | 1844.71 | 1995.37 | 1706.82 | 0 | 0 | IX |
| 26 | 148.53 | 8.29980553879 | 1789.56 | 1995.37 | 1706.82 | 0 | 0 | IX |
| 52 | 124.52 | 6.86601564869 | 1813.57 | 1995.37 | 1693.59 | 0 | 0 | IX |
| 156 | 596.16 | 44.4255661622 | 1341.93 | 1995.37 | 1167.14 | 0 | 0 | IX |
| 260 | 524.05 | 37.0604791944 | 1414.04 | 1995.37 | 996.59 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 1938.09 | -24.06 | -1.23 | 1963.06 | 1963.45 | 1938.02 | 0 |
| 1780590600 | 1962.15 | -1.86 | -0.09 | 1965.8 | 1970.01 | 1955.33 | 0 |
| 1780504200 | 1964.01 | -17.3 | -0.87 | 1970.98 | 1970.98 | 1958.99 | 0 |
| 1780417800 | 1981.31 | 16.36 | 0.83 | 1977.61 | 1993.58 | 1974.6 | 0 |
| 1780331400 | 1964.95 | -7.61 | -0.39 | 1973.57 | 1989.71 | 1958 | 0 |
| 1780072200 | 1972.56 | -2.21 | -0.11 | 1979.84 | 1980.87 | 1968.76 | 0 |
| 1779985800 | 1974.77 | -2.27 | -0.11 | 1972.87 | 1985.75 | 1965.48 | 0 |
| 1779899400 | 1977.04 | 0.81 | 0.04 | 1979.83 | 1995.37 | 1968.23 | 0 |
| 1779813000 | 1976.23 | -13 | -0.65 | 1987.16 | 1987.21 | 1971.09 | 0 |
| 1779726600 | 1989.23 | 38.9 | 1.99 | 1963.02 | 1992.58 | 1962.58 | 0 |
| 1779467400 | 1950.33 | 28.82 | 1.50 | 1929.87 | 1955.39 | 1927.34 | 0 |
| 1779381000 | 1921.51 | -3.7 | -0.19 | 1921.09 | 1940.63 | 1912.41 | 0 |
| 1779294600 | 1925.21 | 26.88 | 1.42 | 1899.06 | 1937.71 | 1893.81 | 0 |
| 1779208200 | 1898.33 | 6.44 | 0.34 | 1895.02 | 1919.43 | 1891.12 | 0 |
| 1779121800 | 1891.89 | 25.34 | 1.36 | 1857.1 | 1902.14 | 1853.05 | 0 |
| 1778862600 | 1866.55 | -45.63 | -2.39 | 1899.13 | 1901.81 | 1861.04 | 0 |
| 1778776200 | 1912.18 | 23.05 | 1.22 | 1905.85 | 1917.8 | 1903.82 | 0 |
| 1778689800 | 1889.13 | 21.4 | 1.15 | 1874.28 | 1892.79 | 1864.68 | 0 |
| 1778603400 | 1867.73 | -29.36 | -1.55 | 1877.22 | 1893.42 | 1865.55 | 0 |
| 1778517000 | 1897.09 | 2.16 | 0.11 | 1895.39 | 1898.98 | 1883.78 | 0 |
| 1778257800 | 1894.93 | -23.73 | -1.24 | 1906.32 | 1908.06 | 1892.02 | 0 |
| 1778171400 | 1918.66 | -18.63 | -0.96 | 1940.99 | 1948.65 | 1916.91 | 0 |
| 1778085000 | 1937.29 | 31.35 | 1.64 | 1914.2 | 1953.53 | 1914.05 | 0 |
| 1777998600 | 1905.94 | 36.52 | 1.95 | 1872.7 | 1906.13 | 1871.87 | 0 |
| 1777912200 | 1869.42 | -26.14 | -1.38 | 1894.11 | 1908.16 | 1867.74 | 0 |
| 1777566600 | 1895.56 | 36.12 | 1.94 | 1840.22 | 1895.69 | 1839.29 | 0 |
| 1777480200 | 1859.44 | -1.1 | -0.06 | 1865.79 | 1872.66 | 1854.69 | 0 |
| 1777393800 | 1860.54 | -12.54 | -0.67 | 1871.04 | 1875.11 | 1849.62 | 0 |
| 1777307400 | 1873.08 | -6.86 | -0.36 | 1881.97 | 1900.56 | 1870.9 | 0 |
| 1777048200 | 1879.94 | -2.82 | -0.15 | 1875.71 | 1898.8 | 1871.4 | 0 |
| 1776961800 | 1882.76 | 1.4 | 0.07 | 1874.22 | 1889.37 | 1870.19 | 0 |
| 1776875400 | 1881.36 | 3.1 | 0.17 | 1889.26 | 1891.18 | 1870.71 | 0 |
| 1776789000 | 1878.26 | -17.87 | -0.94 | 1900.45 | 1906.91 | 1878.16 | 0 |
| 1776702600 | 1896.13 | -24.47 | -1.27 | 1897.32 | 1900.4 | 1885.98 | 0 |
| 1776443400 | 1920.6 | 41.1 | 2.19 | 1873.38 | 1927.49 | 1872.55 | 0 |
| 1776357000 | 1879.5 | 6.32 | 0.34 | 1878.88 | 1885.22 | 1869.46 | 0 |
| 1776270600 | 1873.18 | -0.73 | -0.04 | 1873.6 | 1882.17 | 1871.69 | 0 |
| 1776184200 | 1873.91 | 20.27 | 1.09 | 1865.05 | 1879.94 | 1865.05 | 0 |
| 1776097800 | 1853.64 | -11.34 | -0.61 | 1847.45 | 1856.12 | 1836.75 | 0 |
| 1775838600 | 1864.98 | 2 | 0.11 | 1864.55 | 1882.33 | 1861.78 | 0 |
| 1775752200 | 1862.98 | -21.46 | -1.14 | 1877.15 | 1877.15 | 1851.74 | 0 |
| 1775665800 | 1884.44 | 95.49 | 5.34 | 1866.2 | 1889.82 | 1864.4 | 0 |
| 1775579400 | 1788.95 | -23.1 | -1.27 | 1807.85 | 1828.43 | 1783.13 | 0 |
| 1775147400 | 1812.05 | -12.57 | -0.69 | 1798.47 | 1816.73 | 1770.75 | 0 |
| 1775061000 | 1824.62 | 50.21 | 2.83 | 1797.81 | 1830.29 | 1797.81 | 0 |
| 1774974600 | 1774.41 | 7.34 | 0.42 | 1765.41 | 1788.97 | 1758.87 | 0 |
| 1774888200 | 1767.07 | 19.44 | 1.11 | 1744.58 | 1767.72 | 1739.84 | 0 |
| 1774632600 | 1747.63 | -29.92 | -1.68 | 1775.5 | 1776.69 | 1739.49 | 0 |
| 1774546200 | 1777.55 | -25.92 | -1.44 | 1792.14 | 1793.79 | 1772.79 | 0 |
| 1774459800 | 1803.47 | 26.02 | 1.46 | 1787.95 | 1811.89 | 1785.68 | 0 |
| 1774373400 | 1777.45 | 4.36 | 0.25 | 1773.58 | 1780.63 | 1751.91 | 0 |
| 1774287000 | 1773.09 | 22.51 | 1.29 | 1725.43 | 1814.14 | 1706.82 | 0 |
| 1774027800 | 1750.58 | -33.71 | -1.89 | 1794.28 | 1815.6 | 1749.77 | 0 |
| 1773941400 | 1784.29 | -56.43 | -3.07 | 1826.68 | 1826.68 | 1777.79 | 0 |
| 1773855000 | 1840.72 | -15.78 | -0.85 | 1862.33 | 1873.93 | 1832.68 | 0 |
| 1773768600 | 1856.5 | 13 | 0.71 | 1839.68 | 1862.85 | 1834.48 | 0 |
| 1773682200 | 1843.5 | 2.69 | 0.15 | 1841.48 | 1857.76 | 1829.62 | 0 |
| 1773423000 | 1840.81 | -13.63 | -0.73 | 1844.71 | 1868.09 | 1827.66 | 0 |
| 1773336600 | 1854.44 | 3 | 0.16 | 1843.46 | 1863.95 | 1835.61 | 0 |
| 1773250200 | 1851.44 | -26.42 | -1.41 | 1865.64 | 1866.23 | 1840.8 | 0 |
| 1773163800 | 1877.86 | 49.61 | 2.71 | 1867.56 | 1886.84 | 1861.95 | 0 |
| 1773077400 | 1828.25 | -13.47 | -0.73 | 1827.03 | 1832.18 | 1787.91 | 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。
