Hot Features
プレミアム
Dax 30 ESG (AL8C)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | 14.06 | 0.841810311278 | 1670.21 | 1684.27 | 1632.29 | 0 | 0 | IX |
| 4 | 8.32 | 0.496434857842 | 1675.95 | 1700.32 | 1632.29 | 0 | 0 | IX |
| 12 | 65.71 | 4.0597815342 | 1618.56 | 1709.67 | 1569.23 | 0 | 0 | IX |
| 26 | 99.77 | 6.29662354055 | 1584.5 | 1709.67 | 1449.47 | 0 | 0 | IX |
| 52 | 358.05 | 26.9977831732 | 1326.22 | 1709.67 | 1326.22 | 0 | 0 | IX |
| 156 | 412.46 | 32.4309448738 | 1271.81 | 1709.67 | 1255.16 | 0 | 0 | IX |
| 260 | 412.46 | 32.4309448738 | 1271.81 | 1709.67 | 1255.16 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1684.27 | 18.96 | 1.14 | 1670.1099 | 1684.27 | 1656.5 | 0 |
| 1732210200 | 1665.31 | 14.52 | 0.88 | 1652.07 | 1665.9 | 1644.05 | 0 |
| 1732123800 | 1650.79 | -2.2 | -0.13 | 1662.34 | 1664.77 | 1646.84 | 0 |
| 1732037400 | 1652.99 | -13.2 | -0.79 | 1665.57 | 1668.76 | 1632.29 | 0 |
| 1731951000 | 1666.19 | -6.15 | -0.37 | 1674.39 | 1676.18 | 1659.78 | 0 |
| 1731691800 | 1672.34 | -4.69 | -0.28 | 1670.21 | 1677.06 | 1663.32 | 0 |
| 1731605400 | 1677.03 | 24.9 | 1.51 | 1653.52 | 1680.4 | 1649.97 | 0 |
| 1731519000 | 1652.13 | 1.74 | 0.11 | 1646.3 | 1662.43 | 1637.59 | 0 |
| 1731432600 | 1650.39 | -31.66 | -1.88 | 1674.53 | 1677.26 | 1648.15 | 0 |
| 1731346200 | 1682.05 | 20.59 | 1.24 | 1672.39 | 1690.87 | 1672.39 | 0 |
| 1731087000 | 1661.46 | -9.92 | -0.59 | 1676.2 | 1676.32 | 1655.07 | 0 |
| 1731000600 | 1671.38 | 16.72 | 1.01 | 1658.93 | 1679.04 | 1658.93 | 0 |
| 1730914200 | 1654.66 | -13 | -0.78 | 1677.57 | 1700.32 | 1652.88 | 0 |
| 1730827800 | 1667.66 | 12.27 | 0.74 | 1657.34 | 1668.3599 | 1652.17 | 0 |
| 1730741400 | 1655.39 | -7.94 | -0.48 | 1662.58 | 1666.81 | 1655.32 | 0 |
| 1730482200 | 1663.33 | 14.59 | 0.88 | 1650.1199 | 1667.1199 | 1649.98 | 0 |
| 1730395800 | 1648.74 | -14.79 | -0.89 | 1657.13 | 1657.21 | 1638.98 | 0 |
| 1730309400 | 1663.53 | -20.91 | -1.24 | 1678.03 | 1678.79 | 1660.67 | 0 |
| 1730223000 | 1684.44 | -3.61 | -0.21 | 1693.53 | 1697.47 | 1684.01 | 0 |
| 1730136600 | 1688.05 | 7.24 | 0.43 | 1685.09 | 1690.16 | 1676.81 | 0 |
| 1729873800 | 1680.81 | 5.82 | 0.35 | 1675.95 | 1685.11 | 1672.24 | 0 |
| 1729787400 | 1674.99 | 2.37 | 0.14 | 1673.66 | 1683.6 | 1673.66 | 0 |
| 1729701000 | 1672.6199 | -5.75 | -0.34 | 1673.4 | 1679.95 | 1669.69 | 0 |
| 1729614600 | 1678.37 | -11.84 | -0.70 | 1686.71 | 1694.59 | 1674.41 | 0 |
| 1729528200 | 1690.21 | -19.31 | -1.13 | 1705.77 | 1706.26 | 1689.57 | 0 |
| 1729269000 | 1709.52 | 8.33 | 0.49 | 1699.08 | 1709.67 | 1697.03 | 0 |
| 1729182600 | 1701.19 | 10.95 | 0.65 | 1691.56 | 1709.19 | 1691.54 | 0 |
| 1729096200 | 1690.24 | -7.55 | -0.44 | 1698.36 | 1699.59 | 1688.32 | 0 |
| 1729009800 | 1697.79 | -0.21 | -0.01 | 1702.75 | 1709.01 | 1695.2 | 0 |
| 1728923400 | 1698 | 13.31 | 0.79 | 1686.77 | 1698.01 | 1686.55 | 0 |
| 1728664200 | 1684.69 | 13.18 | 0.79 | 1672.44 | 1684.81 | 1669.18 | 0 |
| 1728577800 | 1671.51 | 0.92 | 0.06 | 1670.19 | 1677.78 | 1666.32 | 0 |
| 1728491400 | 1670.59 | 18.97 | 1.15 | 1651.06 | 1671.04 | 1646.84 | 0 |
| 1728405000 | 1651.6199 | 0.08 | 0.00 | 1642.96 | 1654.05 | 1636.34 | 0 |
| 1728318600 | 1651.54 | -3.59 | -0.22 | 1657.01 | 1657.65 | 1646.75 | 0 |
| 1728059400 | 1655.13 | 10.02 | 0.61 | 1641.39 | 1658.03 | 1639.3699 | 0 |
| 1727973000 | 1645.1099 | -11.22 | -0.68 | 1654.75 | 1654.79 | 1640.15 | 0 |
| 1727886600 | 1656.33 | -2.6 | -0.16 | 1660.01 | 1664.1099 | 1646.53 | 0 |
| 1727800200 | 1658.93 | -11.87 | -0.71 | 1673.14 | 1678.45 | 1652.44 | 0 |
| 1727713800 | 1670.8 | -11.01 | -0.65 | 1678.04 | 1683.08 | 1670.77 | 0 |
| 1727454600 | 1681.81 | 19.44 | 1.17 | 1661.96 | 1683.34 | 1660.78 | 0 |
| 1727368200 | 1662.3699 | 24.3 | 1.48 | 1645.57 | 1664.22 | 1645.57 | 0 |
| 1727281800 | 1638.07 | 0.26 | 0.02 | 1635.33 | 1641.49 | 1627.77 | 0 |
| 1727195400 | 1637.81 | 11.21 | 0.69 | 1635.07 | 1640.42 | 1628.6 | 0 |
| 1727109000 | 1626.6 | 10.26 | 0.63 | 1621.92 | 1628.3699 | 1613.98 | 0 |
| 1726849800 | 1616.34 | -21.38 | -1.31 | 1635.91 | 1636.8 | 1615.73 | 0 |
| 1726763400 | 1637.72 | 20.29 | 1.25 | 1628.93 | 1642.8699 | 1623.27 | 0 |
| 1726677000 | 1617.43 | -3.25 | -0.20 | 1619.88 | 1623.74 | 1616.81 | 0 |
| 1726590600 | 1620.68 | 11.55 | 0.72 | 1612.73 | 1625.9 | 1612.73 | 0 |
| 1726504200 | 1609.13 | -3.1 | -0.19 | 1607.48 | 1610.06 | 1603.8699 | 0 |
| 1726245000 | 1612.23 | 17.59 | 1.10 | 1595.66 | 1614.38 | 1595.66 | 0 |
| 1726158600 | 1594.64 | 16.21 | 1.03 | 1585.73 | 1600.59 | 1584.6 | 0 |
| 1726072200 | 1578.43 | 2.53 | 0.16 | 1579.22 | 1588.08 | 1569.23 | 0 |
| 1725985800 | 1575.9 | -10.19 | -0.64 | 1584.83 | 1588.28 | 1571.43 | 0 |
| 1725899400 | 1586.09 | 12.06 | 0.77 | 1580.69 | 1588.98 | 1576.3699 | 0 |
| 1725640200 | 1574.03 | -24.88 | -1.56 | 1595.68 | 1599.1 | 1571.04 | 0 |
| 1725553800 | 1598.91 | -0.39 | -0.02 | 1595.48 | 1607.07 | 1592.69 | 0 |
| 1725467400 | 1599.3 | -14.25 | -0.88 | 1599.56 | 1604.18 | 1594.7 | 0 |
| 1725381000 | 1613.55 | -12.25 | -0.75 | 1628.67 | 1632.19 | 1611.24 | 0 |
| 1725294600 | 1625.8 | 3.76 | 0.23 | 1620.68 | 1625.98 | 1611.8699 | 0 |
| 1725035400 | 1622.04 | 2.35 | 0.15 | 1618.56 | 1627.64 | 1617.23 | 0 |
| 1724949000 | 1619.69 | 11.11 | 0.69 | 1609.42 | 1620.77 | 1608.19 | 0 |
| 1724862600 | 1608.58 | 12.49 | 0.78 | 1599.91 | 1613.27 | 1599.88 | 0 |
| 1724776200 | 1596.09 | 7.62 | 0.48 | 1589.47 | 1598.77 | 1588.13 | 0 |
| 1724689800 | 1588.47 | -2.72 | -0.17 | 1587.97 | 1590.3 | 1584.1 | 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
