Hot Features
プレミアム
DAXsector Insurance Performance (CXPI)
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 | -139.62 | -4.59831441247 | 3036.33 | 3036.33 | 2876.03 | 0 | 0 | IX |
| 4 | -175.17 | -5.70237118637 | 3071.88 | 3091.51 | 2876.03 | 0 | 0 | IX |
| 12 | 67.41 | 2.38256812639 | 2829.3 | 3166.1 | 2756.45 | 0 | 0 | IX |
| 26 | -20.85 | -0.714638259367 | 2917.56 | 3166.1 | 2756.45 | 0 | 0 | IX |
| 52 | -52.72 | -1.78746401847 | 2949.43 | 3166.1 | 2756.45 | 0 | 0 | IX |
| 156 | 1252.76 | 76.20426412 | 1643.95 | 3166.1 | 1562.08 | 0 | 0 | IX |
| 260 | 1566.76 | 117.805932554 | 1329.95 | 3166.1 | 1118.82 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 2896.71 | 17.41 | 0.60 | 2886.66 | 2914.84 | 2882.85 | 0 |
| 1780504200 | 2879.3 | -48.92 | -1.67 | 2901.02 | 2920.48 | 2876.03 | 0 |
| 1780417800 | 2928.2199 | 1.97 | 0.07 | 2923.52 | 2940.12 | 2901.1 | 0 |
| 1780331400 | 2926.25 | -51.24 | -1.72 | 2965.09 | 2975.77 | 2908.32 | 0 |
| 1780072200 | 2977.4899 | -7.51 | -0.25 | 3000.23 | 3002.2199 | 2963.9899 | 0 |
| 1779985800 | 2985 | -67.71 | -2.22 | 3036.33 | 3036.33 | 2978.2399 | 0 |
| 1779899400 | 3052.71 | -9.07 | -0.30 | 3068.9 | 3072.86 | 3049.15 | 0 |
| 1779813000 | 3061.78 | -14.52 | -0.47 | 3082.73 | 3090.64 | 3060.6 | 0 |
| 1779726600 | 3076.3 | 39.18 | 1.29 | 3054.9 | 3081.82 | 3054.2199 | 0 |
| 1779467400 | 3037.12 | -13.67 | -0.45 | 3048.31 | 3054.4699 | 3028.86 | 0 |
| 1779381000 | 3050.79 | -22.4 | -0.73 | 3066.42 | 3091.51 | 3046.34 | 0 |
| 1779294600 | 3073.19 | 20.43 | 0.67 | 3032.67 | 3084.46 | 3021.12 | 0 |
| 1779208200 | 3052.76 | 10.92 | 0.36 | 3054.83 | 3067.21 | 3045.75 | 0 |
| 1779121800 | 3041.84 | 58.49 | 1.96 | 2973.31 | 3058.7199 | 2973.31 | 0 |
| 1778862600 | 2983.35 | -18.92 | -0.63 | 2994.12 | 3014.52 | 2976.06 | 0 |
| 1778776200 | 3002.27 | 52.28 | 1.77 | 2959.32 | 3007.89 | 2959.32 | 0 |
| 1778689800 | 2949.9899 | 7.81 | 0.27 | 2971.14 | 2986.71 | 2946.14 | 0 |
| 1778603400 | 2942.18 | -74.14 | -2.46 | 2994.03 | 2994.03 | 2926.54 | 0 |
| 1778517000 | 3016.32 | 4.05 | 0.13 | 2994.45 | 3025.78 | 2985.79 | 0 |
| 1778257800 | 3012.27 | -32.42 | -1.06 | 3027.9699 | 3037.35 | 3002.95 | 0 |
| 1778171400 | 3044.69 | -39.88 | -1.29 | 3071.88 | 3071.88 | 3039.43 | 0 |
| 1778085000 | 3084.57 | 78.05 | 2.60 | 3033.21 | 3104.15 | 3033.21 | 0 |
| 1777998600 | 3006.52 | 28.49 | 0.96 | 2974.03 | 3016.92 | 2963.4 | 0 |
| 1777912200 | 2978.03 | -65.38 | -2.15 | 3021.2 | 3029.9899 | 2973.08 | 0 |
| 1777566600 | 3043.41 | 35.87 | 1.19 | 2984.9699 | 3047.42 | 2984.9699 | 0 |
| 1777480200 | 3007.54 | -72.34 | -2.35 | 3065.9 | 3068.94 | 3001.69 | 0 |
| 1777393800 | 3079.88 | 24.04 | 0.79 | 3071.8 | 3094.09 | 3065.51 | 0 |
| 1777307400 | 3055.84 | -24.68 | -0.80 | 3075.34 | 3083.59 | 3041.77 | 0 |
| 1777048200 | 3080.52 | -22.75 | -0.73 | 3074.5 | 3091.2399 | 3062.54 | 0 |
| 1776961800 | 3103.27 | -3.29 | -0.11 | 3096.13 | 3103.27 | 3058.9699 | 0 |
| 1776875400 | 3106.56 | -41.02 | -1.30 | 3146.77 | 3153.9699 | 3092.39 | 0 |
| 1776789000 | 3147.58 | 28.55 | 0.92 | 3132.7 | 3166.1 | 3132.7 | 0 |
| 1776702600 | 3119.03 | 2.14 | 0.07 | 3094.43 | 3130.4699 | 3094.43 | 0 |
| 1776443400 | 3116.89 | 29.05 | 0.94 | 3092.51 | 3125.45 | 3088.91 | 0 |
| 1776357000 | 3087.84 | -5.64 | -0.18 | 3092.51 | 3106.86 | 3082.92 | 0 |
| 1776270600 | 3093.48 | 16.58 | 0.54 | 3087.75 | 3095.7 | 3062.96 | 0 |
| 1776184200 | 3076.9 | 36.1 | 1.19 | 3046.48 | 3076.9 | 3040.19 | 0 |
| 1776097800 | 3040.8 | 15.89 | 0.53 | 3019.2 | 3040.8 | 3010.95 | 0 |
| 1775838600 | 3024.91 | -17.29 | -0.57 | 3054.25 | 3055.44 | 3024.91 | 0 |
| 1775752200 | 3042.2 | 10.66 | 0.35 | 3046.76 | 3049.71 | 3018.37 | 0 |
| 1775665800 | 3031.54 | 63.89 | 2.15 | 3056.35 | 3066.34 | 3000.67 | 0 |
| 1775579400 | 2967.65 | 1.33 | 0.04 | 2976.75 | 3013.09 | 2963.01 | 0 |
| 1775147400 | 2966.32 | 11.91 | 0.40 | 2937.87 | 2970.13 | 2925.1 | 0 |
| 1775061000 | 2954.41 | 43.54 | 1.50 | 2915.02 | 2970.31 | 2915.02 | 0 |
| 1774974600 | 2910.87 | 19.36 | 0.67 | 2895.21 | 2922.7 | 2895.21 | 0 |
| 1774888200 | 2891.51 | 57.6 | 2.03 | 2834.98 | 2891.51 | 2826.12 | 0 |
| 1774632600 | 2833.91 | 3.48 | 0.12 | 2838.83 | 2847.15 | 2817.32 | 0 |
| 1774546200 | 2830.43 | -21.71 | -0.76 | 2835.67 | 2848.52 | 2815.73 | 0 |
| 1774459800 | 2852.14 | 32.15 | 1.14 | 2822.45 | 2865.9699 | 2822.45 | 0 |
| 1774373400 | 2819.9899 | -2.03 | -0.07 | 2830.73 | 2844.11 | 2796.34 | 0 |
| 1774287000 | 2822.02 | 4.71 | 0.17 | 2815.51 | 2876.2199 | 2756.45 | 0 |
| 1774027800 | 2817.31 | -48.22 | -1.68 | 2885.53 | 2890.17 | 2817.15 | 0 |
| 1773941400 | 2865.53 | -44.31 | -1.52 | 2893.83 | 2906.93 | 2849.42 | 0 |
| 1773855000 | 2909.84 | -46.64 | -1.58 | 2956.89 | 2969.54 | 2909.79 | 0 |
| 1773768600 | 2956.48 | 45.92 | 1.58 | 2902.75 | 2957.88 | 2902.42 | 0 |
| 1773682200 | 2910.56 | 31.97 | 1.11 | 2880.53 | 2927.59 | 2871.93 | 0 |
| 1773423000 | 2878.59 | 25.86 | 0.91 | 2846.9899 | 2899.61 | 2844.08 | 0 |
| 1773336600 | 2852.73 | 16.32 | 0.58 | 2829.3 | 2857.35 | 2812.26 | 0 |
| 1773250200 | 2836.41 | -18.97 | -0.66 | 2854.44 | 2854.44 | 2821.2199 | 0 |
| 1773163800 | 2855.38 | 62.66 | 2.24 | 2792.76 | 2871.7399 | 2792.76 | 0 |
| 1773077400 | 2792.7199 | -22.82 | -0.81 | 2780.75 | 2818.38 | 2765.46 | 0 |
| 1772818200 | 2815.54 | -41.34 | -1.45 | 2859.91 | 2866.02 | 2776.03 | 0 |
| 1772731800 | 2856.88 | -33.01 | -1.14 | 2867.45 | 2895.7 | 2849.92 | 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。
