Hot Features
プレミアム
DAX ESG TARGET NR (AMWA)
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 | 6.93 | 0.274278386626 | 2526.63 | 2540.94 | 2426.33 | 0 | 0 | IX |
| 4 | 192.63 | 8.22878086914 | 2340.93 | 2540.94 | 2291.08 | 0 | 0 | IX |
| 12 | 268.01 | 11.8297985037 | 2265.55 | 2540.94 | 2235.21 | 0 | 0 | IX |
| 26 | 389.65 | 18.1747368126 | 2143.91 | 2540.94 | 2114.5 | 0 | 0 | IX |
| 52 | 472.93 | 22.9507480722 | 2060.63 | 2540.94 | 2037.14 | 0 | 0 | IX |
| 156 | 545.18 | 27.4183003249 | 1988.38 | 2540.94 | 1272.29 | 0 | 0 | IX |
| 260 | 499.6 | 24.5629215914 | 2033.96 | 2540.94 | 1272.29 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 2513.48 | 19.83 | 0.80 | 2492.95 | 2513.48 | 2482.36 | 0 |
| 1738690200 | 2493.65 | 24.35 | 0.99 | 2471.5 | 2494.44 | 2460.14 | 0 |
| 1738603800 | 2469.3 | -54.32 | -2.15 | 2457.58 | 2475.52 | 2426.33 | 0 |
| 1738344600 | 2523.62 | -11.54 | -0.46 | 2533.14 | 2533.29 | 2514.3 | 0 |
| 1738258200 | 2535.16 | 15.35 | 0.61 | 2526.63 | 2538.2399 | 2519.71 | 0 |
| 1738171800 | 2519.81 | 22.85 | 0.92 | 2497.9 | 2524.54 | 2497.4 | 0 |
| 1738085400 | 2496.96 | -0.25 | -0.01 | 2477.1 | 2503.41 | 2476.43 | 0 |
| 1737999000 | 2497.21 | -16.27 | -0.65 | 2501.56 | 2504.39 | 2470.75 | 0 |
| 1737739800 | 2513.48 | 27.78 | 1.12 | 2506.48 | 2524.18 | 2501.9699 | 0 |
| 1737653400 | 2485.7 | 10.49 | 0.42 | 2474.25 | 2489.9699 | 2468.91 | 0 |
| 1737567000 | 2475.21 | 28.89 | 1.18 | 2454.81 | 2489.95 | 2454.81 | 0 |
| 1737480600 | 2446.32 | 7.02 | 0.29 | 2429.76 | 2450.15 | 2421.89 | 0 |
| 1737394200 | 2439.3 | 31.31 | 1.30 | 2414.06 | 2453.79 | 2405.62 | 0 |
| 1737135000 | 2407.9899 | 26.2 | 1.10 | 2386.52 | 2416.58 | 2385.68 | 0 |
| 1737048600 | 2381.79 | 2.27 | 0.10 | 2383.91 | 2387.9699 | 2368.04 | 0 |
| 1736962200 | 2379.52 | 37.58 | 1.60 | 2350.71 | 2391.11 | 2347.67 | 0 |
| 1736875800 | 2341.94 | 38.35 | 1.66 | 2325.33 | 2345.45 | 2325.25 | 0 |
| 1736789400 | 2303.59 | -21.39 | -0.92 | 2311.7 | 2313.76 | 2291.08 | 0 |
| 1736530200 | 2324.98 | -26.51 | -1.13 | 2348.84 | 2359.5 | 2319.2199 | 0 |
| 1736443800 | 2351.4899 | 2.54 | 0.11 | 2340.93 | 2357.15 | 2334.78 | 0 |
| 1736357400 | 2348.95 | -21.98 | -0.93 | 2362.17 | 2370.08 | 2337.13 | 0 |
| 1736271000 | 2370.93 | 11.31 | 0.48 | 2362.5 | 2380.75 | 2353.73 | 0 |
| 1736184600 | 2359.62 | 61.2 | 2.66 | 2313.09 | 2364.26 | 2312.84 | 0 |
| 1735925400 | 2298.42 | -9.15 | -0.40 | 2311.8 | 2313.82 | 2292.18 | 0 |
| 1735839000 | 2307.57 | -15.75 | -0.68 | 2318.37 | 2329.68 | 2290.16 | 0 |
| 1735579800 | 2323.32 | -17.99 | -0.77 | 2333.83 | 2347.33 | 2321.42 | 0 |
| 1735320600 | 2341.31 | 20.46 | 0.88 | 2324.5 | 2343.53 | 2319.52 | 0 |
| 1734975000 | 2320.85 | -4.91 | -0.21 | 2324.9699 | 2330.34 | 2316.5 | 0 |
| 1734715800 | 2325.76 | -4.3 | -0.18 | 2318.16 | 2334.42 | 2298.23 | 0 |
| 1734629400 | 2330.06 | -54.61 | -2.29 | 2350.05 | 2354.7399 | 2326.61 | 0 |
| 1734543000 | 2384.67 | -8.61 | -0.36 | 2392.84 | 2401.9899 | 2384.67 | 0 |
| 1734456600 | 2393.28 | -9.15 | -0.38 | 2396.06 | 2402.14 | 2391.38 | 0 |
| 1734370200 | 2402.43 | -4.68 | -0.19 | 2407.75 | 2409.78 | 2395.92 | 0 |
| 1734111000 | 2407.11 | 4.06 | 0.17 | 2400.46 | 2421.29 | 2400.46 | 0 |
| 1734024600 | 2403.05 | -9.37 | -0.39 | 2418.98 | 2423.17 | 2400.85 | 0 |
| 1733938200 | 2412.42 | 9.26 | 0.39 | 2401.77 | 2419.16 | 2395.81 | 0 |
| 1733851800 | 2403.16 | -19.84 | -0.82 | 2411.76 | 2414.21 | 2403.04 | 0 |
| 1733765400 | 2423 | 2.5 | 0.10 | 2425.21 | 2432.27 | 2418.4899 | 0 |
| 1733506200 | 2420.5 | -2.37 | -0.10 | 2423.35 | 2440.79 | 2417.2399 | 0 |
| 1733419800 | 2422.87 | 28.56 | 1.19 | 2395.75 | 2423.71 | 2395.5 | 0 |
| 1733333400 | 2394.31 | 22.78 | 0.96 | 2376.84 | 2397.41 | 2374.84 | 0 |
| 1733247000 | 2371.53 | 19.25 | 0.82 | 2359.68 | 2375 | 2358.36 | 0 |
| 1733160600 | 2352.28 | 13.63 | 0.58 | 2321.27 | 2360.51 | 2318.33 | 0 |
| 1732901400 | 2338.65 | 22.64 | 0.98 | 2319.19 | 2338.67 | 2311.78 | 0 |
| 1732815000 | 2316.01 | 8.51 | 0.37 | 2307.28 | 2317.54 | 2305.4699 | 0 |
| 1732728600 | 2307.5 | 16.53 | 0.72 | 2293.08 | 2307.81 | 2281.42 | 0 |
| 1732642200 | 2290.9699 | -14.73 | -0.64 | 2294.98 | 2314.65 | 2283.29 | 0 |
| 1732555800 | 2305.7 | 31.88 | 1.40 | 2295.2399 | 2313.5 | 2288.84 | 0 |
| 1732296600 | 2273.82 | 2.34 | 0.10 | 2271.58 | 2283.36 | 2235.21 | 0 |
| 1732210200 | 2271.48 | 13.41 | 0.59 | 2264.55 | 2272.77 | 2247.05 | 0 |
| 1732123800 | 2258.07 | -20.42 | -0.90 | 2287.05 | 2290.69 | 2254.25 | 0 |
| 1732037400 | 2278.4899 | -15.89 | -0.69 | 2292.43 | 2298.93 | 2246.68 | 0 |
| 1731951000 | 2294.38 | 2.17 | 0.09 | 2297.7199 | 2303.53 | 2280.03 | 0 |
| 1731691800 | 2292.21 | -12.25 | -0.53 | 2289.61 | 2308.11 | 2283.64 | 0 |
| 1731605400 | 2304.46 | 31.1 | 1.37 | 2265.55 | 2305.21 | 2261.36 | 0 |
| 1731519000 | 2273.36 | -5.89 | -0.26 | 2272.42 | 2295.16 | 2248.34 | 0 |
| 1731432600 | 2279.25 | -53.59 | -2.30 | 2318.6 | 2321.81 | 2276.71 | 0 |
| 1731346200 | 2332.84 | 4.06 | 0.17 | 2331.95 | 2344.78 | 2330.12 | 0 |
| 1731087000 | 2328.78 | -29.94 | -1.27 | 2357.6 | 2357.6 | 2323.14 | 0 |
| 1731000600 | 2358.7199 | 47.95 | 2.08 | 2321.75 | 2367.98 | 2321.45 | 0 |
| 1730914200 | 2310.77 | -63.19 | -2.66 | 2353.63 | 2383.05 | 2302.77 | 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
