Hot Features
プレミアム
DAXsector Automobile Performance (CXPA)
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 | -96.52 | -5.02478030903 | 1920.88 | 1961.16 | 1793.92 | 0 | 0 | IX |
| 4 | -45.65 | -2.44116341624 | 1870.01 | 1973.66 | 1793.92 | 0 | 0 | IX |
| 12 | -31.85 | -1.71586189063 | 1856.21 | 1973.66 | 1704.13 | 0 | 0 | IX |
| 26 | -301.56 | -14.1849175886 | 2125.92 | 2164.64 | 1704.13 | 0 | 0 | IX |
| 52 | 45.83 | 2.57684717154 | 1778.53 | 2164.64 | 1675.62 | 0 | 0 | IX |
| 156 | -376.92 | -17.1227649368 | 2201.28 | 2314.01 | 1456.45 | 0 | 0 | IX |
| 260 | -302.02 | -14.2034819741 | 2126.38 | 2314.01 | 1456.45 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 1824.36 | 2.86 | 0.16 | 1807.08 | 1827.74 | 1793.92 | 0 |
| 1780677000 | 1821.5 | -21.52 | -1.17 | 1844.82 | 1849.84 | 1818 | 0 |
| 1780590600 | 1843.02 | -27.55 | -1.47 | 1873.14 | 1885.45 | 1840.53 | 0 |
| 1780504200 | 1870.57 | -46.17 | -2.41 | 1880.58 | 1888.63 | 1864.46 | 0 |
| 1780417800 | 1916.74 | 8.41 | 0.44 | 1923.7 | 1936.08 | 1901.65 | 0 |
| 1780331400 | 1908.33 | -24.99 | -1.29 | 1920.88 | 1961.16 | 1903.77 | 0 |
| 1780072200 | 1933.32 | -20.26 | -1.04 | 1963.64 | 1971.09 | 1933.32 | 0 |
| 1779985800 | 1953.58 | -2.94 | -0.15 | 1945.34 | 1964.81 | 1933.6 | 0 |
| 1779899400 | 1956.52 | 55.47 | 2.92 | 1912.43 | 1973.66 | 1912.43 | 0 |
| 1779813000 | 1901.05 | -0.47 | -0.02 | 1892.22 | 1913.51 | 1892.22 | 0 |
| 1779726600 | 1901.52 | 27.05 | 1.44 | 1896.56 | 1913.59 | 1894.89 | 0 |
| 1779467400 | 1874.47 | 17.46 | 0.94 | 1870.41 | 1878.89 | 1860.05 | 0 |
| 1779381000 | 1857.01 | 0.09 | 0.00 | 1864.05 | 1881.91 | 1843.58 | 0 |
| 1779294600 | 1856.92 | 14.43 | 0.78 | 1840.8 | 1867.31 | 1830.51 | 0 |
| 1779208200 | 1842.49 | -19.18 | -1.03 | 1859.72 | 1866.35 | 1842.49 | 0 |
| 1779121800 | 1861.67 | -8.77 | -0.47 | 1847.45 | 1873.53 | 1827.14 | 0 |
| 1778862600 | 1870.44 | -32.77 | -1.72 | 1899.91 | 1904.52 | 1860.87 | 0 |
| 1778776200 | 1903.21 | 19.43 | 1.03 | 1917.41 | 1928.03 | 1898.42 | 0 |
| 1778689800 | 1883.78 | 16.86 | 0.90 | 1885.09 | 1893.12 | 1860.18 | 0 |
| 1778603400 | 1866.92 | -13.73 | -0.73 | 1868.25 | 1886.92 | 1862.73 | 0 |
| 1778517000 | 1880.65 | 0.19 | 0.01 | 1870.01 | 1894.16 | 1864.54 | 0 |
| 1778257800 | 1880.46 | -3.02 | -0.16 | 1880.38 | 1884.56 | 1872.7 | 0 |
| 1778171400 | 1883.48 | 8.99 | 0.48 | 1888.34 | 1916.28 | 1883.46 | 0 |
| 1778085000 | 1874.49 | 84.28 | 4.71 | 1811.76 | 1913.77 | 1811.21 | 0 |
| 1777998600 | 1790.21 | 20.49 | 1.16 | 1765.72 | 1794.11 | 1764.34 | 0 |
| 1777912200 | 1769.72 | -47.86 | -2.63 | 1794.62 | 1802.08 | 1762.68 | 0 |
| 1777566600 | 1817.58 | 21.4 | 1.19 | 1761.98 | 1818.06 | 1759.27 | 0 |
| 1777480200 | 1796.18 | -22.17 | -1.22 | 1824.88 | 1843.1 | 1786.86 | 0 |
| 1777393800 | 1818.35 | -10.95 | -0.60 | 1831.13 | 1838.46 | 1815.52 | 0 |
| 1777307400 | 1829.3 | -2.57 | -0.14 | 1832.5 | 1847.02 | 1823.69 | 0 |
| 1777048200 | 1831.87 | -33.7 | -1.81 | 1846.07 | 1857.28 | 1826.65 | 0 |
| 1776961800 | 1865.57 | -1.64 | -0.09 | 1861.33 | 1871.13 | 1845.8 | 0 |
| 1776875400 | 1867.21 | -27.41 | -1.45 | 1893.28 | 1900.45 | 1865.91 | 0 |
| 1776789000 | 1894.62 | -16.7 | -0.87 | 1912 | 1923.33 | 1892.72 | 0 |
| 1776702600 | 1911.32 | -28.04 | -1.45 | 1916.6 | 1918.74 | 1892.79 | 0 |
| 1776443400 | 1939.36 | 84.56 | 4.56 | 1865.51 | 1939.36 | 1865.51 | 0 |
| 1776357000 | 1854.8 | -26.94 | -1.43 | 1883.1 | 1884.67 | 1854.51 | 0 |
| 1776270600 | 1881.74 | -7.52 | -0.40 | 1904.6 | 1905.18 | 1876.11 | 0 |
| 1776184200 | 1889.26 | 17.63 | 0.94 | 1893.95 | 1915.08 | 1889.26 | 0 |
| 1776097800 | 1871.63 | -4.4 | -0.23 | 1850.83 | 1873.56 | 1846.43 | 0 |
| 1775838600 | 1876.03 | 20.93 | 1.13 | 1860.51 | 1886.73 | 1850.45 | 0 |
| 1775752200 | 1855.1 | -25.54 | -1.36 | 1868.05 | 1869.88 | 1837.2 | 0 |
| 1775665800 | 1880.64 | 92.54 | 5.18 | 1852.13 | 1894.49 | 1852.13 | 0 |
| 1775579400 | 1788.1 | -25.77 | -1.42 | 1821.28 | 1837.87 | 1782.77 | 0 |
| 1775147400 | 1813.87 | -7.43 | -0.41 | 1796.67 | 1823.23 | 1792.98 | 0 |
| 1775061000 | 1821.3 | 32.9 | 1.84 | 1835.81 | 1835.81 | 1799.15 | 0 |
| 1774974600 | 1788.4 | 11.3 | 0.64 | 1783.6 | 1797.12 | 1773.73 | 0 |
| 1774888200 | 1777.1 | 0.13 | 0.01 | 1769.21 | 1783.47 | 1763.46 | 0 |
| 1774632600 | 1776.97 | -11.87 | -0.66 | 1787.83 | 1787.83 | 1764.86 | 0 |
| 1774546200 | 1788.84 | -13.17 | -0.73 | 1789.65 | 1796.22 | 1778 | 0 |
| 1774459800 | 1802.01 | 22.26 | 1.25 | 1795.65 | 1813.68 | 1794.91 | 0 |
| 1774373400 | 1779.75 | -1.73 | -0.10 | 1794.95 | 1794.95 | 1763.38 | 0 |
| 1774287000 | 1781.48 | 37.4 | 2.14 | 1726.03 | 1806.32 | 1704.13 | 0 |
| 1774027800 | 1744.08 | -16.38 | -0.93 | 1776.39 | 1786.8 | 1741.96 | 0 |
| 1773941400 | 1760.46 | -65.81 | -3.60 | 1804.74 | 1804.74 | 1760.46 | 0 |
| 1773855000 | 1826.27 | -6.48 | -0.35 | 1839.96 | 1850.73 | 1823.72 | 0 |
| 1773768600 | 1832.75 | 7.49 | 0.41 | 1829.43 | 1849.52 | 1824.17 | 0 |
| 1773682200 | 1825.26 | -35.31 | -1.90 | 1856.21 | 1856.21 | 1825.26 | 0 |
| 1773423000 | 1860.57 | -21.41 | -1.14 | 1875.1 | 1878.57 | 1844.29 | 0 |
| 1773336600 | 1881.98 | 6.34 | 0.34 | 1862.26 | 1883.74 | 1844.12 | 0 |
| 1773250200 | 1875.64 | 5.56 | 0.30 | 1863.36 | 1893.32 | 1859.79 | 0 |
| 1773163800 | 1870.08 | 41.73 | 2.28 | 1828.75 | 1890.06 | 1828.75 | 0 |
| 1773077400 | 1828.35 | -33.59 | -1.80 | 1852.2 | 1852.56 | 1812.42 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
