Hot Features
プレミアム
DAXsector Chemicals Performance (CXPC)
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 | -161.07 | -3.49442653395 | 4609.34 | 4663.54 | 4398.65 | 0 | 0 | IX |
| 4 | -276.2 | -5.84615840507 | 4724.47 | 4792.56 | 4398.65 | 0 | 0 | IX |
| 12 | 259.74 | 6.20122095341 | 4188.53 | 4808.05 | 3881.7 | 0 | 0 | IX |
| 26 | 653.83 | 17.2312646926 | 3794.44 | 4808.05 | 3771.43 | 0 | 0 | IX |
| 52 | 210.78 | 4.97417103049 | 4237.49 | 4808.05 | 3726.29 | 0 | 0 | IX |
| 156 | 562.47 | 14.4750115806 | 3885.8 | 4808.05 | 3551.68 | 0 | 0 | IX |
| 260 | 879.36 | 24.6394557442 | 3568.91 | 4808.05 | 3224.94 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 4433.76 | -142.34 | -3.11 | 4567.85 | 4567.85 | 4399.22 | 0 |
| 1780677000 | 4576.1 | 7.57 | 0.17 | 4582.84 | 4623.15 | 4575.66 | 0 |
| 1780590600 | 4568.53 | -19.11 | -0.42 | 4617.4799 | 4620.29 | 4559.4799 | 0 |
| 1780504200 | 4587.64 | -47.65 | -1.03 | 4592.36 | 4606.18 | 4563.55 | 0 |
| 1780417800 | 4635.29 | 27.69 | 0.60 | 4609.34 | 4663.54 | 4591.14 | 0 |
| 1780331400 | 4607.6 | -11.39 | -0.25 | 4591.04 | 4656.3 | 4582.72 | 0 |
| 1780072200 | 4618.99 | -10.1 | -0.22 | 4635.87 | 4683.61 | 4610.97 | 0 |
| 1779985800 | 4629.09 | -10.97 | -0.24 | 4626.4 | 4659.58 | 4603.64 | 0 |
| 1779899400 | 4640.06 | 11.29 | 0.24 | 4649.6 | 4660.58 | 4577.38 | 0 |
| 1779813000 | 4628.77 | -3.13 | -0.07 | 4623.75 | 4648.18 | 4614.1899 | 0 |
| 1779726600 | 4631.9 | -25.38 | -0.54 | 4652.93 | 4656.45 | 4595.57 | 0 |
| 1779467400 | 4657.28 | 12.96 | 0.28 | 4620.71 | 4692.58 | 4597.9399 | 0 |
| 1779381000 | 4644.32 | 75.48 | 1.65 | 4566.89 | 4645.28 | 4561.63 | 0 |
| 1779294600 | 4568.84 | -88.36 | -1.90 | 4671.65 | 4671.65 | 4565.16 | 0 |
| 1779208200 | 4657.2 | -54.18 | -1.15 | 4705.49 | 4720.01 | 4633.7299 | 0 |
| 1779121800 | 4711.38 | 31.41 | 0.67 | 4662.72 | 4724.81 | 4649.58 | 0 |
| 1778862600 | 4679.97 | -58.47 | -1.23 | 4738.54 | 4743.84 | 4664.72 | 0 |
| 1778776200 | 4738.4399 | -31.37 | -0.66 | 4778.49 | 4792.56 | 4713.95 | 0 |
| 1778689800 | 4769.81 | 62.82 | 1.33 | 4744.41 | 4787.56 | 4730.33 | 0 |
| 1778603400 | 4706.99 | -14.24 | -0.30 | 4724.47 | 4749.25 | 4688.87 | 0 |
| 1778517000 | 4721.2299 | 122.02 | 2.65 | 4604.4 | 4757.09 | 4595.33 | 0 |
| 1778257800 | 4599.21 | 37.67 | 0.83 | 4563.84 | 4610.36 | 4550.57 | 0 |
| 1778171400 | 4561.54 | -115.19 | -2.46 | 4667.96 | 4667.96 | 4542.25 | 0 |
| 1778085000 | 4676.7299 | -56.4 | -1.19 | 4759.4399 | 4776.92 | 4606.58 | 0 |
| 1777998600 | 4733.13 | 35.7 | 0.76 | 4697.43 | 4748.9799 | 4688.63 | 0 |
| 1777912200 | 4697.43 | 19.13 | 0.41 | 4678.2299 | 4808.05 | 4678.2299 | 0 |
| 1777566600 | 4678.3 | 31.73 | 0.68 | 4646.51 | 4679.66 | 4580.53 | 0 |
| 1777480200 | 4646.57 | 8.12 | 0.18 | 4638.45 | 4726.53 | 4638.45 | 0 |
| 1777393800 | 4638.45 | 4.12 | 0.09 | 4634.26 | 4681.51 | 4627.36 | 0 |
| 1777307400 | 4634.33 | 3.39 | 0.07 | 4630.87 | 4671.12 | 4611.87 | 0 |
| 1777048200 | 4630.9399 | 2.72 | 0.06 | 4628.22 | 4653.91 | 4614.7 | 0 |
| 1776961800 | 4628.22 | 18.06 | 0.39 | 4610.09 | 4651.63 | 4604.03 | 0 |
| 1776875400 | 4610.16 | 18.19 | 0.40 | 4591.9 | 4674.64 | 4591.9 | 0 |
| 1776789000 | 4591.97 | 32.3 | 0.71 | 4559.61 | 4608.21 | 4559.61 | 0 |
| 1776702600 | 4559.67 | 9.97 | 0.22 | 4549.7 | 4574.85 | 4530.38 | 0 |
| 1776443400 | 4549.7 | -27.75 | -0.61 | 4531.41 | 4605.3 | 4520.1899 | 0 |
| 1776357000 | 4577.45 | 45.91 | 1.01 | 4531.41 | 4598.42 | 4531.41 | 0 |
| 1776270600 | 4531.54 | -43.95 | -0.96 | 4575.43 | 4598.39 | 4510.64 | 0 |
| 1776184200 | 4575.49 | -51.58 | -1.11 | 4627.01 | 4662.83 | 4570.54 | 0 |
| 1776097800 | 4627.07 | -12.98 | -0.28 | 4639.99 | 4652.5 | 4610.45 | 0 |
| 1775838600 | 4640.05 | 75.34 | 1.65 | 4564.71 | 4663.59 | 4550.87 | 0 |
| 1775752200 | 4564.71 | 77.69 | 1.73 | 4487.08 | 4564.71 | 4487.08 | 0 |
| 1775665800 | 4487.02 | 16.94 | 0.38 | 4470.08 | 4488.28 | 4409.21 | 0 |
| 1775579400 | 4470.08 | 61.44 | 1.39 | 4408.7 | 4516.4399 | 4408.7 | 0 |
| 1775147400 | 4408.64 | 4.76 | 0.11 | 4403.81 | 4424.39 | 4376.2299 | 0 |
| 1775061000 | 4403.88 | -75.41 | -1.68 | 4479.11 | 4505.49 | 4394.65 | 0 |
| 1774974600 | 4479.29 | -39.95 | -0.88 | 4519.03 | 4522.34 | 4460.96 | 0 |
| 1774888200 | 4519.24 | 85.11 | 1.92 | 4433.9799 | 4519.24 | 4411.4399 | 0 |
| 1774632600 | 4434.13 | 98.74 | 2.28 | 4335.21 | 4445.54 | 4335.21 | 0 |
| 1774546200 | 4335.39 | 49.86 | 1.16 | 4285.54 | 4353.21 | 4261.27 | 0 |
| 1774459800 | 4285.53 | 112.08 | 2.69 | 4173.39 | 4289.53 | 4173.39 | 0 |
| 1774373400 | 4173.45 | 130.93 | 3.24 | 4042.63 | 4174.83 | 4042.63 | 0 |
| 1774287000 | 4042.52 | 79.38 | 2.00 | 3963.09 | 4117.4 | 3881.7 | 0 |
| 1774027800 | 3963.14 | -35.7 | -0.89 | 3998.68 | 4037.32 | 3938.79 | 0 |
| 1773941400 | 3998.84 | -183.85 | -4.40 | 4182.1899 | 4182.1899 | 3998.84 | 0 |
| 1773855000 | 4182.6899 | -50.73 | -1.20 | 4233.5 | 4271.1899 | 4158.06 | 0 |
| 1773768600 | 4233.42 | 44.64 | 1.07 | 4188.53 | 4233.97 | 4163.42 | 0 |
| 1773682200 | 4188.78 | -12.86 | -0.31 | 4201.22 | 4202.53 | 4136.12 | 0 |
| 1773423000 | 4201.64 | -0.84 | -0.02 | 4202.2 | 4266.93 | 4176.76 | 0 |
| 1773336600 | 4202.4799 | 178.1 | 4.43 | 4024.23 | 4217.34 | 4011.05 | 0 |
| 1773250200 | 4024.38 | 19.89 | 0.50 | 4004.49 | 4062.32 | 3981.66 | 0 |
| 1773163800 | 4004.49 | 71.11 | 1.81 | 3933.32 | 4042.73 | 3933.32 | 0 |
| 1773077400 | 3933.38 | -32.17 | -0.81 | 3965.53 | 3965.53 | 3870.88 | 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。
