Hot Features
プレミアム
DAXsector Industrial Kurs (CXKN)
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 | -14.12 | -0.271991955819 | 5191.33 | 5191.33 | 5064.88 | 0 | 0 | IX |
| 4 | 123.93 | 2.4524665168 | 5053.28 | 5206.81 | 4974.72 | 0 | 0 | IX |
| 12 | 380.74 | 7.93792101274 | 4796.47 | 5206.81 | 4500.16 | 0 | 0 | IX |
| 26 | 132.96 | 2.63587252813 | 5044.25 | 5206.81 | 4428.08 | 0 | 0 | IX |
| 52 | 1057.77 | 25.6775192745 | 4119.44 | 5252.63 | 4108.12 | 0 | 0 | IX |
| 156 | 868.56 | 20.1585183294 | 4308.65 | 5252.63 | 2909.77 | 0 | 0 | IX |
| 260 | 1514.01 | 41.3302576982 | 3663.2 | 5252.63 | 1780.63 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5139.2 | 39.28 | 0.77 | 5139.2 | 5139.2 | 5139.2 | 0 |
| 1732210200 | 5099.92 | 35.04 | 0.69 | 5099.92 | 5099.92 | 5099.92 | 0 |
| 1732123800 | 5064.88 | -15.61 | -0.31 | 5064.88 | 5064.88 | 5064.88 | 0 |
| 1732037400 | 5080.49 | -71.78 | -1.39 | 5080.49 | 5080.49 | 5080.49 | 0 |
| 1731951000 | 5152.27 | -39.06 | -0.75 | 5152.27 | 5152.27 | 5152.27 | 0 |
| 1731691800 | 5191.33 | -6.88 | -0.13 | 5191.33 | 5191.33 | 5191.33 | 0 |
| 1731605400 | 5198.21 | 98.68 | 1.94 | 5198.21 | 5198.21 | 5198.21 | 0 |
| 1731519000 | 5099.53 | 58.79 | 1.17 | 5099.53 | 5099.53 | 5099.53 | 0 |
| 1731432600 | 5040.74 | -166.07 | -3.19 | 5040.74 | 5040.74 | 5040.74 | 0 |
| 1731346200 | 5206.81 | 88.51 | 1.73 | 5206.81 | 5206.81 | 5206.81 | 0 |
| 1731087000 | 5118.3 | -74.67 | -1.44 | 5118.3 | 5118.3 | 5118.3 | 0 |
| 1731000600 | 5192.97 | 111.47 | 2.19 | 5192.97 | 5192.97 | 5192.97 | 0 |
| 1730914200 | 5081.5 | 1.58 | 0.03 | 5081.5 | 5081.5 | 5081.5 | 0 |
| 1730827800 | 5079.92 | 68.26 | 1.36 | 5079.92 | 5079.92 | 5079.92 | 0 |
| 1730741400 | 5011.66 | -20.82 | -0.41 | 5011.66 | 5011.66 | 5011.66 | 0 |
| 1730482200 | 5032.4799 | 57.76 | 1.16 | 5032.4799 | 5032.4799 | 5032.4799 | 0 |
| 1730395800 | 4974.72 | -33.4 | -0.67 | 4974.72 | 4974.72 | 4974.72 | 0 |
| 1730309400 | 5008.12 | -39.19 | -0.78 | 5008.12 | 5008.12 | 5008.12 | 0 |
| 1730223000 | 5047.31 | -10.45 | -0.21 | 5047.31 | 5047.31 | 5047.31 | 0 |
| 1730136600 | 5057.76 | 4.48 | 0.09 | 5057.76 | 5057.76 | 5057.76 | 0 |
| 1729873800 | 5053.28 | 21.83 | 0.43 | 5053.28 | 5053.28 | 5053.28 | 0 |
| 1729787400 | 5031.45 | 3.62 | 0.07 | 5031.45 | 5031.45 | 5031.45 | 0 |
| 1729701000 | 5027.83 | -41.74 | -0.82 | 5027.83 | 5027.83 | 5027.83 | 0 |
| 1729614600 | 5069.57 | -0.03 | -0.00 | 5069.57 | 5069.57 | 5069.57 | 0 |
| 1729528200 | 5069.6 | -18.94 | -0.37 | 5069.6 | 5069.6 | 5069.6 | 0 |
| 1729269000 | 5088.54 | 24.65 | 0.49 | 5088.54 | 5088.54 | 5088.54 | 0 |
| 1729182600 | 5063.89 | 97.88 | 1.97 | 5063.89 | 5063.89 | 5063.89 | 0 |
| 1729096200 | 4966.01 | -16.92 | -0.34 | 4966.01 | 4966.01 | 4966.01 | 0 |
| 1729009800 | 4982.93 | -23.48 | -0.47 | 4982.93 | 4982.93 | 4982.93 | 0 |
| 1728923400 | 5006.41 | 25.68 | 0.52 | 5006.41 | 5006.41 | 5006.41 | 0 |
| 1728664200 | 4980.7299 | 80.47 | 1.64 | 4980.7299 | 4980.7299 | 4980.7299 | 0 |
| 1728577800 | 4900.26 | -40.02 | -0.81 | 4900.26 | 4900.26 | 4900.26 | 0 |
| 1728491400 | 4940.28 | 71.66 | 1.47 | 4940.28 | 4940.28 | 4940.28 | 0 |
| 1728405000 | 4868.62 | -58.78 | -1.19 | 4868.62 | 4868.62 | 4868.62 | 0 |
| 1728318600 | 4927.4 | 7.61 | 0.15 | 4927.4 | 4927.4 | 4927.4 | 0 |
| 1728059400 | 4919.79 | 63.77 | 1.31 | 4919.79 | 4919.79 | 4919.79 | 0 |
| 1727973000 | 4856.02 | -15.82 | -0.32 | 4856.02 | 4856.02 | 4856.02 | 0 |
| 1727886600 | 4871.84 | 0.54 | 0.01 | 4871.84 | 4871.84 | 4871.84 | 0 |
| 1727800200 | 4871.3 | -14.89 | -0.30 | 4871.3 | 4871.3 | 4871.3 | 0 |
| 1727713800 | 4886.1899 | -48.96 | -0.99 | 4886.1899 | 4886.1899 | 4886.1899 | 0 |
| 1727454600 | 4935.15 | 20.43 | 0.42 | 4935.15 | 4935.15 | 4935.15 | 0 |
| 1727368200 | 4914.72 | 122.24 | 2.55 | 4914.72 | 4914.72 | 4914.72 | 0 |
| 1727281800 | 4792.4799 | 18.21 | 0.38 | 4792.4799 | 4792.4799 | 4792.4799 | 0 |
| 1727195400 | 4774.27 | 51.59 | 1.09 | 4774.27 | 4774.27 | 4774.27 | 0 |
| 1727109000 | 4722.68 | 38.27 | 0.82 | 4722.68 | 4722.68 | 4722.68 | 0 |
| 1726849800 | 4684.41 | -78.02 | -1.64 | 4684.41 | 4684.41 | 4684.41 | 0 |
| 1726763400 | 4762.43 | 129.54 | 2.80 | 4762.43 | 4762.43 | 4762.43 | 0 |
| 1726677000 | 4632.89 | -6.81 | -0.15 | 4632.89 | 4632.89 | 4632.89 | 0 |
| 1726590600 | 4639.7 | 39.9 | 0.87 | 4639.7 | 4639.7 | 4639.7 | 0 |
| 1726504200 | 4599.8 | -32.73 | -0.71 | 4599.8 | 4599.8 | 4599.8 | 0 |
| 1726245000 | 4632.53 | 38.84 | 0.85 | 4632.53 | 4632.53 | 4632.53 | 0 |
| 1726158600 | 4593.6899 | 58.73 | 1.30 | 4593.6899 | 4593.6899 | 4593.6899 | 0 |
| 1726072200 | 4534.96 | -5.13 | -0.11 | 4534.96 | 4534.96 | 4534.96 | 0 |
| 1725985800 | 4540.09 | -3.73 | -0.08 | 4540.09 | 4540.09 | 4540.09 | 0 |
| 1725899400 | 4543.82 | 43.66 | 0.97 | 4543.82 | 4543.82 | 4543.82 | 0 |
| 1725640200 | 4500.16 | -112.37 | -2.44 | 4500.16 | 4500.16 | 4500.16 | 0 |
| 1725553800 | 4612.53 | -43.59 | -0.94 | 4612.53 | 4612.53 | 4612.53 | 0 |
| 1725467400 | 4656.12 | -32.7 | -0.70 | 4656.12 | 4656.12 | 4656.12 | 0 |
| 1725381000 | 4688.82 | -79.17 | -1.66 | 4688.82 | 4688.82 | 4688.82 | 0 |
| 1725294600 | 4767.99 | -28.48 | -0.59 | 4767.99 | 4767.99 | 4767.99 | 0 |
| 1725035400 | 4796.47 | -11.42 | -0.24 | 4796.47 | 4796.47 | 4796.47 | 0 |
| 1724949000 | 4807.89 | 32.23 | 0.67 | 4807.89 | 4807.89 | 4807.89 | 0 |
| 1724862600 | 4775.66 | 21.45 | 0.45 | 4775.66 | 4775.66 | 4775.66 | 0 |
| 1724776200 | 4754.21 | -12.17 | -0.26 | 4754.21 | 4754.21 | 4754.21 | 0 |
| 1724689800 | 4766.38 | 4.25 | 0.09 | 4766.38 | 4766.38 | 4766.38 | 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
