Hot Features
プレミアム
DAX All Cap UCITS Capped (AMWF)
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 | -8.04 | -0.616654267109 | 1303.81 | 1315.39 | 1286.51 | 0 | 0 | IX |
| 4 | -8.03 | -0.615892007977 | 1303.8 | 1320.05 | 1238.68 | 0 | 0 | IX |
| 12 | 55.31 | 4.45882978895 | 1240.46 | 1320.05 | 1152.44 | 0 | 0 | IX |
| 26 | 47.45 | 3.80110869008 | 1248.32 | 1340.99 | 1152.44 | 0 | 0 | IX |
| 52 | 37.16 | 2.95246343188 | 1258.61 | 1340.99 | 1152.44 | 0 | 0 | IX |
| 156 | 54.47 | 4.38814146459 | 1241.3 | 1340.99 | 1152.44 | 0 | 0 | IX |
| 260 | 54.47 | 4.38814146459 | 1241.3 | 1340.99 | 1152.44 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780504200 | 1288.39 | -15.5 | -1.19 | 1292.6099 | 1296.23 | 1286.51 | 0 |
| 1780417800 | 1303.89 | 6.19 | 0.48 | 1305.72 | 1315.39 | 1300.95 | 0 |
| 1780331400 | 1297.7 | -7.85 | -0.60 | 1304.84 | 1313.27 | 1293.05 | 0 |
| 1780072200 | 1305.55 | -0.46 | -0.04 | 1308.33 | 1311.03 | 1302.78 | 0 |
| 1779985800 | 1306.01 | -3 | -0.23 | 1303.81 | 1312.26 | 1299.64 | 0 |
| 1779899400 | 1309.01 | 0.85 | 0.06 | 1310.26 | 1318.7 | 1306.06 | 0 |
| 1779813000 | 1308.16 | -9.33 | -0.71 | 1315.58 | 1315.6199 | 1306.8699 | 0 |
| 1779726600 | 1317.49 | 25.2 | 1.95 | 1302.52 | 1320.05 | 1301.83 | 0 |
| 1779467400 | 1292.29 | 13.41 | 1.05 | 1285.2 | 1294.75 | 1282.16 | 0 |
| 1779381000 | 1278.88 | -6.48 | -0.50 | 1282.84 | 1293.21 | 1275.3 | 0 |
| 1779294600 | 1285.3599 | 17.98 | 1.42 | 1265.48 | 1292.05 | 1262.3599 | 0 |
| 1779208200 | 1267.38 | 3.32 | 0.26 | 1266.79 | 1282.91 | 1265.27 | 0 |
| 1779121800 | 1264.06 | 16.65 | 1.33 | 1238.79 | 1270.79 | 1238.68 | 0 |
| 1778862600 | 1247.41 | -25.21 | -1.98 | 1262.81 | 1264.91 | 1245.08 | 0 |
| 1778776200 | 1272.6199 | 14.91 | 1.19 | 1266.82 | 1273.83 | 1265.64 | 0 |
| 1778689800 | 1257.71 | 9.89 | 0.79 | 1252.56 | 1260.6199 | 1249.43 | 0 |
| 1778603400 | 1247.82 | -20.74 | -1.63 | 1254.41 | 1260.29 | 1246.26 | 0 |
| 1778517000 | 1268.56 | 1.44 | 0.11 | 1266.3699 | 1269.05 | 1260.42 | 0 |
| 1778257800 | 1267.1199 | -21.13 | -1.64 | 1274.43 | 1275.79 | 1264.82 | 0 |
| 1778171400 | 1288.25 | -13.81 | -1.06 | 1303.8 | 1306.83 | 1287.74 | 0 |
| 1778085000 | 1302.06 | 22.9 | 1.79 | 1286.06 | 1314.5 | 1285.99 | 0 |
| 1777998600 | 1279.16 | 21.33 | 1.70 | 1259.74 | 1279.16 | 1258.3599 | 0 |
| 1777912200 | 1257.83 | -17.21 | -1.35 | 1272.6099 | 1279.47 | 1256.6199 | 0 |
| 1777566600 | 1275.04 | 15.96 | 1.27 | 1244.34 | 1275.04 | 1244.34 | 0 |
| 1777480200 | 1259.08 | -3.47 | -0.27 | 1264.38 | 1267.47 | 1255.67 | 0 |
| 1777393800 | 1262.55 | -4.67 | -0.37 | 1267.72 | 1270.22 | 1256.84 | 0 |
| 1777307400 | 1267.22 | -2.76 | -0.22 | 1272.07 | 1282.34 | 1265.3599 | 0 |
| 1777048200 | 1269.98 | -5.48 | -0.43 | 1266.88 | 1281.08 | 1264.24 | 0 |
| 1776961800 | 1275.46 | -3.14 | -0.25 | 1273.38 | 1277.99 | 1267.26 | 0 |
| 1776875400 | 1278.6 | -3.6 | -0.28 | 1287.29 | 1288.6199 | 1276.31 | 0 |
| 1776789000 | 1282.2 | -8.42 | -0.65 | 1294.39 | 1299.3699 | 1280.81 | 0 |
| 1776702600 | 1290.6199 | -14.68 | -1.12 | 1290.45 | 1294.49 | 1283.95 | 0 |
| 1776443400 | 1305.3 | 27.43 | 2.15 | 1277.38 | 1310.03 | 1273.6199 | 0 |
| 1776357000 | 1277.8699 | 3.9 | 0.31 | 1277.38 | 1283.66 | 1273.73 | 0 |
| 1776270600 | 1273.97 | 2.56 | 0.20 | 1272.5 | 1276.38 | 1270.27 | 0 |
| 1776184200 | 1271.41 | 15.54 | 1.24 | 1263.65 | 1273.67 | 1263.65 | 0 |
| 1776097800 | 1255.8699 | -3.04 | -0.24 | 1247.67 | 1256.53 | 1242.23 | 0 |
| 1775838600 | 1258.91 | 1.37 | 0.11 | 1258.69 | 1269.81 | 1255.98 | 0 |
| 1775752200 | 1257.54 | -12.87 | -1.01 | 1265.79 | 1265.97 | 1250.75 | 0 |
| 1775665800 | 1270.41 | 60.24 | 4.98 | 1261.8699 | 1274.81 | 1260.27 | 0 |
| 1775579400 | 1210.17 | -12.38 | -1.01 | 1221.85 | 1234.77 | 1206.64 | 0 |
| 1775147400 | 1222.55 | -9.31 | -0.76 | 1213.5 | 1225.94 | 1197.32 | 0 |
| 1775061000 | 1231.8599 | 33.32 | 2.78 | 1213.26 | 1233.3599 | 1213.26 | 0 |
| 1774974600 | 1198.54 | 7.34 | 0.62 | 1191.92 | 1205.95 | 1187.43 | 0 |
| 1774888200 | 1191.2 | 13.16 | 1.12 | 1174.6099 | 1191.2 | 1172.8599 | 0 |
| 1774632600 | 1178.04 | -17.26 | -1.44 | 1195.18 | 1195.74 | 1173.35 | 0 |
| 1774546200 | 1195.3 | -18.5 | -1.52 | 1202.85 | 1205.51 | 1192.26 | 0 |
| 1774459800 | 1213.8 | 18.61 | 1.56 | 1200.46 | 1219.77 | 1200.46 | 0 |
| 1774373400 | 1195.19 | -0.6 | -0.05 | 1195.93 | 1199.57 | 1180.85 | 0 |
| 1774287000 | 1195.79 | 14.27 | 1.21 | 1160.49 | 1219.23 | 1152.44 | 0 |
| 1774027800 | 1181.52 | -23.12 | -1.92 | 1212.1199 | 1223.07 | 1181.52 | 0 |
| 1773941400 | 1204.64 | -37.08 | -2.99 | 1234.8 | 1235.45 | 1201.46 | 0 |
| 1773855000 | 1241.72 | -9.7 | -0.78 | 1255.18 | 1264.85 | 1238.67 | 0 |
| 1773768600 | 1251.42 | 10.46 | 0.84 | 1237.69 | 1255.35 | 1236.27 | 0 |
| 1773682200 | 1240.96 | 6.64 | 0.54 | 1235.26 | 1247.7 | 1228.35 | 0 |
| 1773423000 | 1234.32 | -8.84 | -0.71 | 1236.3599 | 1251.22 | 1226.95 | 0 |
| 1773336600 | 1243.16 | -3.2 | -0.26 | 1240.46 | 1250.21 | 1231.8599 | 0 |
| 1773250200 | 1246.3599 | -16.56 | -1.31 | 1253.5 | 1255.79 | 1240.48 | 0 |
| 1773163800 | 1262.92 | 31.07 | 2.52 | 1243.72 | 1268.31 | 1243.72 | 0 |
| 1773077400 | 1231.85 | -11.16 | -0.90 | 1230.72 | 1234.81 | 1207.89 | 0 |
| 1772818200 | 1243.01 | -12.58 | -1.00 | 1259.47 | 1266.6099 | 1230.83 | 0 |
| 1772731800 | 1255.59 | -22.5 | -1.76 | 1277.02 | 1286.17 | 1253.28 | 0 |
| 1772645400 | 1278.09 | 22.39 | 1.78 | 1256.45 | 1279.6 | 1256.45 | 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
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。
