Hot Features
プレミアム
ShortTecDAX Index (A0Z3LM)
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 | -166.01 | -0.22416937758 | 74055.61 | 74732.7 | 73075.35 | 0 | 0 | IX |
| 4 | 312.84 | 0.42518860575 | 73576.76 | 76440.28 | 73075.35 | 0 | 0 | IX |
| 12 | -1733.85 | -2.2927412066 | 75623.45 | 78371.35 | 72190.1 | 0 | 0 | IX |
| 26 | -204.22 | -0.275623527036 | 74093.82 | 81213.52 | 72190.1 | 0 | 0 | IX |
| 52 | -1293.69 | -1.72071480245 | 75183.29 | 81213.52 | 70965.82 | 0 | 0 | IX |
| 156 | 3133.67 | 4.42884433856 | 70755.93 | 92071.43 | 70388.57 | 0 | 0 | IX |
| 260 | -20367.31 | -21.608293758 | 94256.91 | 131897.78 | 63711.57 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 73889.6 | -120.24 | -0.16 | 73702.41 | 74018.29 | 73080.41 | 0 |
| 1736789400 | 74009.84 | 203.56 | 0.28 | 74102.23 | 74732.7 | 73914.71 | 0 |
| 1736530200 | 73806.28 | -230.58 | -0.31 | 74070.35 | 74147.41 | 73240.97 | 0 |
| 1736443800 | 74036.86 | 43.22 | 0.06 | 74133.78 | 74196.76 | 73716.86 | 0 |
| 1736357400 | 73993.64 | 647.52 | 0.88 | 73279.08 | 74269.76 | 73092.36 | 0 |
| 1736271000 | 73346.12 | -782.99 | -1.06 | 74055.61 | 74196.96 | 73075.35 | 0 |
| 1736184600 | 74129.11 | -1 | -1.92 | 75409.21 | 75409.21 | 74013.81 | 0 |
| 1735925400 | 75582.04 | 482.02 | 0.64 | 75100.18 | 75839.03 | 75089.69 | 0 |
| 1735839000 | 75100.02 | -394.59 | -0.52 | 75588.5 | 75602.42 | 75099.58 | 0 |
| 1735579800 | 75494.61 | 795.02 | 1.06 | 74964.27 | 75597.61 | 74958.86 | 0 |
| 1735320600 | 74699.59 | -491.08 | -0.65 | 75381.14 | 75448.26 | 74683.35 | 0 |
| 1734975000 | 75190.67 | -272.12 | -0.36 | 75711.47 | 75867.75 | 75058.04 | 0 |
| 1734715800 | 75462.79 | 427.99 | 0.57 | 75663.67 | 76440.28 | 75304.11 | 0 |
| 1734629400 | 75034.8 | 1 | 2.08 | 74282.92 | 75039 | 74281.25 | 0 |
| 1734543000 | 73509.44 | -320.4 | -0.43 | 73758.7 | 73758.7 | 73396.66 | 0 |
| 1734456600 | 73829.84 | 521.85 | 0.71 | 73576.76 | 73829.84 | 73303.87 | 0 |
| 1734370200 | 73307.99 | 195.57 | 0.27 | 73347.85 | 73650.58 | 73264.18 | 0 |
| 1734111000 | 73112.42 | 550.77 | 0.76 | 72533.37 | 73165.4 | 72478.15 | 0 |
| 1734024600 | 72561.65 | 40.21 | 0.06 | 72614.57 | 72780.3 | 72314.39 | 0 |
| 1733938200 | 72521.44 | 80.11 | 0.11 | 72416.82 | 72787.98 | 72386.44 | 0 |
| 1733851800 | 72441.33 | -288.11 | -0.40 | 72922.2 | 73040.21 | 72190.1 | 0 |
| 1733765400 | 72729.44 | -145.73 | -0.20 | 72802.96 | 73115.63 | 72553.49 | 0 |
| 1733506200 | 72875.17 | -130.53 | -0.18 | 73190.47 | 73360.24 | 72869.78 | 0 |
| 1733419800 | 73005.7 | -181.24 | -0.25 | 73336.16 | 73351.37 | 72818.6 | 0 |
| 1733333400 | 73186.94 | -943.03 | -1.27 | 74009.92 | 74082.82 | 73171.33 | 0 |
| 1733247000 | 74129.97 | -204.83 | -0.28 | 74253.15 | 74890.14 | 74108.25 | 0 |
| 1733160600 | 74334.8 | -576.83 | -0.77 | 75152.16 | 75398.11 | 74334.8 | 0 |
| 1732901400 | 74911.63 | -715.97 | -0.95 | 75703.56 | 75875 | 74900.94 | 0 |
| 1732815000 | 75627.6 | -124.65 | -0.16 | 75349.23 | 75670.05 | 75131.4 | 0 |
| 1732728600 | 75752.25 | 282.41 | 0.37 | 75488.54 | 76102.89 | 75428.22 | 0 |
| 1732642200 | 75469.84 | 64.97 | 0.09 | 75741.33 | 75890.58 | 74779.16 | 0 |
| 1732555800 | 75404.87 | -754.74 | -0.99 | 75699.11 | 75858.21 | 75318.09 | 0 |
| 1732296600 | 76159.61 | -935.81 | -1.21 | 77005.58 | 77028.28 | 75965.31 | 0 |
| 1732210200 | 77095.42 | -249.01 | -0.32 | 77205.22 | 77779.86 | 77079.34 | 0 |
| 1732123800 | 77344.43 | -81.36 | -0.11 | 76988.34 | 77570.6 | 76830.4 | 0 |
| 1732037400 | 77425.79 | 470.27 | 0.61 | 76861.36 | 78371.35 | 76687.53 | 0 |
| 1731951000 | 76955.52 | 467.57 | 0.61 | 76684.69 | 77227.26 | 76317.12 | 0 |
| 1731691800 | 76487.95 | 761.77 | 1.01 | 76220.68 | 76648.53 | 75900.62 | 0 |
| 1731605400 | 75726.18 | -1 | -1.57 | 76799.16 | 77196.22 | 75660.62 | 0 |
| 1731519000 | 76936.97 | 1 | 1.48 | 76082.04 | 77347.17 | 76082.04 | 0 |
| 1731432600 | 75815.1 | 792.96 | 1.06 | 75355.45 | 75972.48 | 74938.18 | 0 |
| 1731346200 | 75022.14 | -779.57 | -1.03 | 75437.77 | 75461.76 | 74305.67 | 0 |
| 1731087000 | 75801.71 | 82.09 | 0.11 | 75532.11 | 76148.04 | 75233.2 | 0 |
| 1731000600 | 75719.62 | -1 | -2.08 | 77225.6 | 77275.51 | 75445.77 | 0 |
| 1730914200 | 77326.43 | 509.07 | 0.66 | 76673.49 | 77495.2 | 75217.48 | 0 |
| 1730827800 | 76817.36 | -485.56 | -0.63 | 77333.4 | 77466.32 | 76783.32 | 0 |
| 1730741400 | 77302.92 | 381.27 | 0.50 | 77004.7 | 77319.79 | 76578.03 | 0 |
| 1730482200 | 76921.65 | -635.88 | -0.82 | 77407.58 | 77693.17 | 76680.68 | 0 |
| 1730395800 | 77557.53 | 1 | 1.41 | 76914.26 | 77992.08 | 76888.46 | 0 |
| 1730309400 | 76475.75 | 1 | 1.95 | 75338.24 | 76497.5 | 75262.91 | 0 |
| 1730223000 | 75010.44 | 137.58 | 0.18 | 74767.5 | 75248.14 | 74568.76 | 0 |
| 1730136600 | 74872.86 | 28.83 | 0.04 | 74764.33 | 75222.09 | 74570.68 | 0 |
| 1729873800 | 74844.03 | -131.45 | -0.18 | 74899.6 | 75194.11 | 74645.06 | 0 |
| 1729787400 | 74975.48 | -147.07 | -0.20 | 74981.87 | 74981.87 | 74399.03 | 0 |
| 1729701000 | 75122.55 | -456.38 | -0.60 | 75664.58 | 75687.13 | 74752.86 | 0 |
| 1729614600 | 75578.93 | 118.58 | 0.16 | 75623.45 | 75664.41 | 74819.25 | 0 |
| 1729528200 | 75460.35 | 1 | 1.35 | 74741.9 | 75547.93 | 74429.08 | 0 |
| 1729269000 | 74457.53 | -236.48 | -0.32 | 74726.79 | 74726.79 | 74147.67 | 0 |
| 1729182600 | 74694.01 | -721.08 | -0.96 | 75048.39 | 75048.39 | 74238.18 | 0 |
| 1729096200 | 75415.09 | 67 | 0.09 | 75412.65 | 75879.29 | 75201.65 | 0 |
| 1729009800 | 75348.09 | 515.36 | 0.69 | 74414.91 | 75562.82 | 74308.86 | 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
