Hot Features
プレミアム
DAXsector Technology Performance (CXPH)
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 | -298.27 | -6.23105478991 | 4786.83 | 4786.83 | 4239.98 | 0 | 0 | IX |
| 4 | 3.08 | 0.0686660067596 | 4485.48 | 4927.37 | 4170.43 | 0 | 0 | IX |
| 12 | 2226.24 | 98.4051769865 | 2262.32 | 4927.37 | 2212.89 | 0 | 0 | IX |
| 26 | 2464.51 | 121.761320125 | 2024.05 | 4927.37 | 2022.49 | 0 | 0 | IX |
| 52 | 2492.64 | 124.886769009 | 1995.92 | 4927.37 | 1678.65 | 0 | 0 | IX |
| 156 | 2478.23 | 123.274785732 | 2010.33 | 4927.37 | 1272.89 | 0 | 0 | IX |
| 260 | 2542.43 | 130.640296383 | 1946.13 | 4927.37 | 1212.06 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782750600 | 4336.82 | -2.53 | -0.06 | 4385.8 | 4472.22 | 4239.9799 | 0 |
| 1782491400 | 4339.35 | -198.54 | -4.38 | 4533.31 | 4533.74 | 4296.15 | 0 |
| 1782405000 | 4537.89 | 116.97 | 2.65 | 4430.82 | 4680 | 4398.5 | 0 |
| 1782318600 | 4420.92 | -64.4 | -1.44 | 4524.9799 | 4546.71 | 4322.17 | 0 |
| 1782232200 | 4485.32 | -304.45 | -6.36 | 4786.83 | 4786.83 | 4480.8 | 0 |
| 1782145800 | 4789.77 | 200.17 | 4.36 | 4712.12 | 4927.37 | 4712.12 | 0 |
| 1781886600 | 4589.6 | 5.74 | 0.13 | 4614.83 | 4715.56 | 4588.9399 | 0 |
| 1781800200 | 4583.86 | 247.8 | 5.71 | 4340.38 | 4627.62 | 4337.18 | 0 |
| 1781713800 | 4336.06 | -92.99 | -2.10 | 4421.16 | 4463.86 | 4246.26 | 0 |
| 1781627400 | 4429.05 | -89.47 | -1.98 | 4482.29 | 4540.15 | 4428.58 | 0 |
| 1781541000 | 4518.52 | 47.6 | 1.06 | 4479.24 | 4584.87 | 4406.4 | 0 |
| 1781281800 | 4470.92 | 166.1 | 3.86 | 4310.37 | 4470.92 | 4271.1 | 0 |
| 1781195400 | 4304.82 | 111.91 | 2.67 | 4252.95 | 4335.33 | 4201.92 | 0 |
| 1781109000 | 4192.91 | -40.45 | -0.96 | 4306.85 | 4340.27 | 4186.1 | 0 |
| 1781022600 | 4233.36 | -148.03 | -3.38 | 4501.8 | 4554.82 | 4233.36 | 0 |
| 1780936200 | 4381.39 | 61.76 | 1.43 | 4317.78 | 4438.76 | 4170.43 | 0 |
| 1780677000 | 4319.63 | -406.34 | -8.60 | 4715.92 | 4715.92 | 4301.55 | 0 |
| 1780590600 | 4725.97 | -165.01 | -3.37 | 4818.85 | 4818.85 | 4591.05 | 0 |
| 1780504200 | 4890.9799 | 8.22 | 0.17 | 4836.28 | 4896.4 | 4752.71 | 0 |
| 1780417800 | 4882.76 | 402.19 | 8.98 | 4485.4799 | 4903.01 | 4484.13 | 0 |
| 1780331400 | 4480.57 | -58.18 | -1.28 | 4612 | 4677.86 | 4417.54 | 0 |
| 1780072200 | 4538.75 | 48.36 | 1.08 | 4490.18 | 4649.79 | 4443.09 | 0 |
| 1779985800 | 4490.39 | 176.47 | 4.09 | 4368.56 | 4502.1 | 4368.56 | 0 |
| 1779899400 | 4313.92 | -27.56 | -0.63 | 4413.26 | 4452.67 | 4242.99 | 0 |
| 1779813000 | 4341.4799 | 36.25 | 0.84 | 4310.32 | 4364.1899 | 4202.04 | 0 |
| 1779726600 | 4305.2299 | 167.45 | 4.05 | 4146.47 | 4305.2299 | 4135.82 | 0 |
| 1779467400 | 4137.78 | 280.03 | 7.26 | 3867.27 | 4156.21 | 3867.27 | 0 |
| 1779381000 | 3857.75 | 4.71 | 0.12 | 3870.43 | 3959.66 | 3849.68 | 0 |
| 1779294600 | 3853.04 | 182.36 | 4.97 | 3710.52 | 3883.11 | 3698.96 | 0 |
| 1779208200 | 3670.68 | -88.27 | -2.35 | 3700.51 | 3730.79 | 3601.95 | 0 |
| 1779121800 | 3758.95 | 51.93 | 1.40 | 3709.44 | 3867.3 | 3694.38 | 0 |
| 1778862600 | 3707.02 | -168.77 | -4.35 | 3863.93 | 3863.93 | 3629.24 | 0 |
| 1778776200 | 3875.79 | 210.75 | 5.75 | 3748.1 | 3891.26 | 3727.39 | 0 |
| 1778689800 | 3665.04 | 341.75 | 10.28 | 3329.85 | 3665.04 | 3329.85 | 0 |
| 1778603400 | 3323.29 | -199.3 | -5.66 | 3453.91 | 3494.48 | 3323.29 | 0 |
| 1778517000 | 3522.59 | -7.54 | -0.21 | 3536.99 | 3560.5 | 3475.45 | 0 |
| 1778257800 | 3530.13 | 121.94 | 3.58 | 3411.4 | 3549.2 | 3410.62 | 0 |
| 1778171400 | 3408.19 | 19.47 | 0.57 | 3452.31 | 3535.33 | 3408.19 | 0 |
| 1778085000 | 3388.72 | -67.44 | -1.95 | 3512.15 | 3519.62 | 3299.7 | 0 |
| 1777998600 | 3456.16 | 192.21 | 5.89 | 3270.07 | 3456.16 | 3254.69 | 0 |
| 1777912200 | 3263.95 | -5.96 | -0.18 | 3294.12 | 3340.37 | 3263.95 | 0 |
| 1777566600 | 3269.91 | 92.67 | 2.92 | 3159.28 | 3274.08 | 3154.91 | 0 |
| 1777480200 | 3177.2399 | 158.43 | 5.25 | 3099.15 | 3207.57 | 3099.15 | 0 |
| 1777393800 | 3018.81 | -49.13 | -1.60 | 3038.66 | 3098.5 | 2956.48 | 0 |
| 1777307400 | 3067.94 | -39.97 | -1.29 | 3145.59 | 3166.62 | 3051.45 | 0 |
| 1777048200 | 3107.91 | 40.77 | 1.33 | 3058.17 | 3150.58 | 3038.09 | 0 |
| 1776961800 | 3067.14 | 196.14 | 6.83 | 2875.43 | 3097.42 | 2874.32 | 0 |
| 1776875400 | 2871 | 86.66 | 3.11 | 2826.4899 | 2881.2399 | 2826.4899 | 0 |
| 1776789000 | 2784.34 | -3.8 | -0.14 | 2809.51 | 2832.05 | 2772.18 | 0 |
| 1776702600 | 2788.14 | -45.52 | -1.61 | 2772.61 | 2809.46 | 2765.2 | 0 |
| 1776443400 | 2833.66 | 161.98 | 6.06 | 2676.94 | 2838.43 | 2675.7199 | 0 |
| 1776357000 | 2671.68 | 63.76 | 2.44 | 2635.46 | 2671.68 | 2605.41 | 0 |
| 1776270600 | 2607.92 | 46.45 | 1.81 | 2549.61 | 2629.92 | 2549.61 | 0 |
| 1776184200 | 2561.4699 | 72.6 | 2.92 | 2516.51 | 2561.4699 | 2500.16 | 0 |
| 1776097800 | 2488.87 | -3.9 | -0.16 | 2445.39 | 2494.9699 | 2440.57 | 0 |
| 1775838600 | 2492.77 | 34.14 | 1.39 | 2487.56 | 2528.95 | 2474.48 | 0 |
| 1775752200 | 2458.63 | -18.15 | -0.73 | 2468.11 | 2474.85 | 2429.06 | 0 |
| 1775665800 | 2476.78 | 251.62 | 11.31 | 2226.9899 | 2477.96 | 2226.9899 | 0 |
| 1775579400 | 2225.16 | -30.52 | -1.35 | 2262.32 | 2310.5 | 2212.89 | 0 |
| 1775147400 | 2255.68 | -61.83 | -2.67 | 2309.89 | 2310.3 | 2174.54 | 0 |
| 1775061000 | 2317.51 | 117.19 | 5.33 | 2293.96 | 2319.35 | 2251.68 | 0 |
| 1774974600 | 2200.32 | 34.61 | 1.60 | 2137.82 | 2221.4 | 2121.9699 | 0 |
| 1774888200 | 2165.71 | -15.12 | -0.69 | 2158.32 | 2215.65 | 2150.46 | 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。
