Hot Features
プレミアム
DAX All Cap Uncapped (CDAQ)
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 | -0.54 | -0.0424348154086 | 1272.54 | 1285.23 | 1261.62 | 0 | 0 | IX |
| 4 | -18.93 | -1.4663846994 | 1290.93 | 1299.64 | 1227.95 | 0 | 0 | IX |
| 12 | 78.93 | 6.61570570042 | 1193.07 | 1301.24 | 1177.23 | 0 | 0 | IX |
| 26 | 0.88 | 0.0692302851029 | 1271.12 | 1331.49 | 1135.16 | 0 | 0 | IX |
| 52 | 40.43 | 3.28280162719 | 1231.57 | 1331.49 | 1135.16 | 0 | 0 | IX |
| 156 | 21.05 | 1.68272113194 | 1250.95 | 1331.49 | 1135.16 | 0 | 0 | IX |
| 260 | 21.05 | 1.68272113194 | 1250.95 | 1331.49 | 1135.16 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782232200 | 1269.83 | -13.07 | -1.02 | 1272.85 | 1274.71 | 1261.6199 | 0 |
| 1782145800 | 1282.9 | 6.64 | 0.52 | 1277.79 | 1284.5 | 1271.1199 | 0 |
| 1781886600 | 1276.26 | -2.49 | -0.19 | 1278.13 | 1285.23 | 1274.3599 | 0 |
| 1781800200 | 1278.75 | 3.25 | 0.25 | 1275.6199 | 1280.65 | 1269.88 | 0 |
| 1781713800 | 1275.5 | 2.04 | 0.16 | 1272.54 | 1276.04 | 1267.18 | 0 |
| 1781627400 | 1273.46 | 0.58 | 0.05 | 1275.16 | 1283.46 | 1273.1099 | 0 |
| 1781541000 | 1272.88 | 13.73 | 1.09 | 1271.03 | 1283.09 | 1271.03 | 0 |
| 1781281800 | 1259.15 | 22.04 | 1.78 | 1245.89 | 1264.95 | 1245.89 | 0 |
| 1781195400 | 1237.1099 | 1.42 | 0.11 | 1236.56 | 1243.05 | 1230.34 | 0 |
| 1781109000 | 1235.69 | -12.3 | -0.99 | 1251.51 | 1251.58 | 1227.95 | 0 |
| 1781022600 | 1247.99 | -10.56 | -0.84 | 1256.82 | 1268.27 | 1247.29 | 0 |
| 1780936200 | 1258.55 | -7.72 | -0.61 | 1260.43 | 1263.84 | 1248.96 | 0 |
| 1780677000 | 1266.27 | -10.09 | -0.79 | 1277.22 | 1279.75 | 1266.2 | 0 |
| 1780590600 | 1276.3599 | 6.67 | 0.53 | 1271.29 | 1279.47 | 1271.29 | 0 |
| 1780504200 | 1269.69 | -16.11 | -1.25 | 1274.72 | 1277.92 | 1268 | 0 |
| 1780417800 | 1285.8 | 5.8 | 0.45 | 1288.14 | 1297.93 | 1282.98 | 0 |
| 1780331400 | 1280 | -6.52 | -0.51 | 1285.78 | 1295.16 | 1275.1099 | 0 |
| 1780072200 | 1286.52 | -0.22 | -0.02 | 1289.24 | 1291.71 | 1283.68 | 0 |
| 1779985800 | 1286.74 | -3.09 | -0.24 | 1284.68 | 1292.97 | 1280.14 | 0 |
| 1779899400 | 1289.83 | 0.87 | 0.07 | 1290.93 | 1299.64 | 1287.07 | 0 |
| 1779813000 | 1288.96 | -9.73 | -0.75 | 1296.8699 | 1296.8699 | 1288.04 | 0 |
| 1779726600 | 1298.69 | 25.09 | 1.97 | 1283.91 | 1301.24 | 1283.22 | 0 |
| 1779467400 | 1273.6 | 13.35 | 1.06 | 1266.9 | 1276.14 | 1263.48 | 0 |
| 1779381000 | 1260.25 | -6.92 | -0.55 | 1264.42 | 1274.59 | 1256.81 | 0 |
| 1779294600 | 1267.17 | 17.55 | 1.40 | 1247.58 | 1273.91 | 1244.41 | 0 |
| 1779208200 | 1249.6199 | 3.6 | 0.29 | 1248.91 | 1265.21 | 1247.58 | 0 |
| 1779121800 | 1246.02 | 16.68 | 1.36 | 1220.74 | 1252.67 | 1220.6199 | 0 |
| 1778862600 | 1229.34 | -25.27 | -2.01 | 1244.71 | 1246.77 | 1227.16 | 0 |
| 1778776200 | 1254.6099 | 15 | 1.21 | 1248.75 | 1255.76 | 1247.6099 | 0 |
| 1778689800 | 1239.6099 | 9.24 | 0.75 | 1234.9 | 1243.15 | 1231.41 | 0 |
| 1778603400 | 1230.3699 | -20.3 | -1.62 | 1236.65 | 1242.35 | 1228.69 | 0 |
| 1778517000 | 1250.67 | 1.33 | 0.11 | 1248.6 | 1251.22 | 1242.57 | 0 |
| 1778257800 | 1249.34 | -21.09 | -1.66 | 1256.52 | 1258.08 | 1246.95 | 0 |
| 1778171400 | 1270.43 | -13.47 | -1.05 | 1285.79 | 1288.89 | 1269.95 | 0 |
| 1778085000 | 1283.9 | 23.36 | 1.85 | 1267.28 | 1296.28 | 1267.08 | 0 |
| 1777998600 | 1260.54 | 21.57 | 1.74 | 1240.8599 | 1260.54 | 1239.58 | 0 |
| 1777912200 | 1238.97 | -16.42 | -1.31 | 1253.01 | 1259.79 | 1237.92 | 0 |
| 1777566600 | 1255.39 | 15.63 | 1.26 | 1225.14 | 1255.39 | 1225.14 | 0 |
| 1777480200 | 1239.76 | -3.03 | -0.24 | 1244.6199 | 1247.74 | 1236.15 | 0 |
| 1777393800 | 1242.79 | -4.4 | -0.35 | 1247.88 | 1250.3 | 1237.18 | 0 |
| 1777307400 | 1247.19 | -2.08 | -0.17 | 1251.41 | 1262.15 | 1245.3 | 0 |
| 1777048200 | 1249.27 | -4.49 | -0.36 | 1245.33 | 1260.09 | 1243.26 | 0 |
| 1776961800 | 1253.76 | -3.19 | -0.25 | 1251.94 | 1256.07 | 1245.64 | 0 |
| 1776875400 | 1256.95 | -4.25 | -0.34 | 1266.5 | 1267.79 | 1254.83 | 0 |
| 1776789000 | 1261.2 | -8.53 | -0.67 | 1273.31 | 1278.29 | 1259.74 | 0 |
| 1776702600 | 1269.73 | -15.04 | -1.17 | 1269.67 | 1273.8599 | 1263.24 | 0 |
| 1776443400 | 1284.77 | 27.69 | 2.20 | 1256.01 | 1289.58 | 1253.1099 | 0 |
| 1776357000 | 1257.08 | 4.49 | 0.36 | 1256.01 | 1262.8599 | 1252.58 | 0 |
| 1776270600 | 1252.59 | 2.48 | 0.20 | 1251.15 | 1255.08 | 1248.78 | 0 |
| 1776184200 | 1250.1099 | 15.63 | 1.27 | 1242.19 | 1252.43 | 1242.19 | 0 |
| 1776097800 | 1234.48 | -3.29 | -0.27 | 1226.54 | 1235.1199 | 1220.8699 | 0 |
| 1775838600 | 1237.77 | 1.34 | 0.11 | 1237.65 | 1248.82 | 1234.83 | 0 |
| 1775752200 | 1236.43 | -13.86 | -1.11 | 1245.41 | 1245.59 | 1229.82 | 0 |
| 1775665800 | 1250.29 | 60.34 | 5.07 | 1242.04 | 1254.79 | 1240.29 | 0 |
| 1775579400 | 1189.95 | -12.38 | -1.03 | 1201.56 | 1214.27 | 1186.28 | 0 |
| 1775147400 | 1202.33 | -9.55 | -0.79 | 1193.19 | 1205.56 | 1177.23 | 0 |
| 1775061000 | 1211.88 | 32.95 | 2.79 | 1193.07 | 1213.49 | 1193.07 | 0 |
| 1774974600 | 1178.93 | 6.82 | 0.58 | 1172.81 | 1186.32 | 1168.38 | 0 |
| 1774888200 | 1172.1099 | 12.79 | 1.10 | 1156 | 1172.1099 | 1154.27 | 0 |
| 1774632600 | 1159.32 | -17.11 | -1.45 | 1176.35 | 1176.83 | 1154.8699 | 0 |
| 1774546200 | 1176.43 | -18.38 | -1.54 | 1183.95 | 1186.63 | 1173.49 | 0 |
| 1774459800 | 1194.81 | 17.91 | 1.52 | 1181.79 | 1200.84 | 1181.79 | 0 |
| 1774373400 | 1176.9 | -1.07 | -0.09 | 1177.9 | 1181.49 | 1162.64 | 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。
