Hot Features
プレミアム
DAXsector Transportation and Logistics Performance (CXPL)
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 | 62.49 | 5.45973998742 | 1144.56 | 1228.42 | 1144.56 | 0 | 0 | IX |
| 4 | 33.56 | 2.85984541837 | 1173.49 | 1228.42 | 1141.76 | 0 | 0 | IX |
| 12 | -71.35 | -5.58119524406 | 1278.4 | 1280.83 | 1141.76 | 0 | 0 | IX |
| 26 | -42.91 | -3.43290985312 | 1249.96 | 1372.63 | 1141.76 | 0 | 0 | IX |
| 52 | -202.76 | -14.3820798547 | 1409.81 | 1460.9 | 1141.76 | 0 | 0 | IX |
| 156 | -318.7 | -20.8880878257 | 1525.75 | 1596.7 | 949.1 | 0 | 0 | IX |
| 260 | 165.15 | 15.8508494097 | 1041.9 | 1690.03 | 576.29 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 1212.16 | 0 | 0.00 | 1212.16 | 1212.16 | 1212.16 | 0 |
| 1737480600 | 1212.16 | -12.03 | -0.98 | 1215.83 | 1220.76 | 1209.9 | 0 |
| 1737394200 | 1224.19 | 19.16 | 1.59 | 1203.66 | 1228.42 | 1201.76 | 0 |
| 1737135000 | 1205.03 | 21.51 | 1.82 | 1188.02 | 1206.31 | 1185.8599 | 0 |
| 1737048600 | 1183.52 | 4.33 | 0.37 | 1184.58 | 1187.93 | 1173 | 0 |
| 1736962200 | 1179.19 | 37.05 | 3.24 | 1144.56 | 1186.02 | 1144.56 | 0 |
| 1736875800 | 1142.14 | -6.17 | -0.54 | 1159.55 | 1161.8699 | 1141.76 | 0 |
| 1736789400 | 1148.31 | -8.52 | -0.74 | 1154.41 | 1157.63 | 1142.38 | 0 |
| 1736530200 | 1156.83 | -6.48 | -0.56 | 1160.76 | 1170.19 | 1153.91 | 0 |
| 1736443800 | 1163.31 | -25.08 | -2.11 | 1177.16 | 1177.16 | 1161.67 | 0 |
| 1736357400 | 1188.39 | -1.07 | -0.09 | 1185.17 | 1188.63 | 1174.32 | 0 |
| 1736271000 | 1189.46 | 6.8 | 0.57 | 1182.02 | 1195.5 | 1178.25 | 0 |
| 1736184600 | 1182.66 | 11.06 | 0.94 | 1177.94 | 1188.18 | 1163.06 | 0 |
| 1735925400 | 1171.6 | -10.28 | -0.87 | 1185.22 | 1185.41 | 1168.04 | 0 |
| 1735839000 | 1181.88 | 0.8 | 0.07 | 1187.5 | 1193.67 | 1169.67 | 0 |
| 1735579800 | 1181.08 | 3.12 | 0.26 | 1178 | 1183.68 | 1178 | 0 |
| 1735320600 | 1177.96 | 6.25 | 0.53 | 1173.49 | 1183.64 | 1171.84 | 0 |
| 1734975000 | 1171.71 | 0.07 | 0.01 | 1172.19 | 1172.78 | 1164.51 | 0 |
| 1734715800 | 1171.64 | 8.4 | 0.72 | 1158.71 | 1171.67 | 1156.85 | 0 |
| 1734629400 | 1163.24 | -5.44 | -0.47 | 1166.6099 | 1170.16 | 1159.99 | 0 |
| 1734543000 | 1168.68 | -13.75 | -1.16 | 1180.25 | 1182.47 | 1168.68 | 0 |
| 1734456600 | 1182.43 | -31.93 | -2.63 | 1206.97 | 1206.97 | 1179.66 | 0 |
| 1734370200 | 1214.3599 | -10.25 | -0.84 | 1222.18 | 1224.55 | 1207.39 | 0 |
| 1734111000 | 1224.6099 | -0.04 | -0.00 | 1223.54 | 1232.95 | 1221.65 | 0 |
| 1734024600 | 1224.65 | -8.84 | -0.72 | 1233.77 | 1236.5 | 1220.52 | 0 |
| 1733938200 | 1233.49 | 0.74 | 0.06 | 1234.38 | 1236.24 | 1228.72 | 0 |
| 1733851800 | 1232.75 | -3.19 | -0.26 | 1234.28 | 1242.35 | 1232.63 | 0 |
| 1733765400 | 1235.94 | 6.78 | 0.55 | 1234.05 | 1237.97 | 1228.69 | 0 |
| 1733506200 | 1229.16 | 5.96 | 0.49 | 1224.8 | 1237.65 | 1221.08 | 0 |
| 1733419800 | 1223.2 | 29.88 | 2.50 | 1196.81 | 1226.48 | 1196.81 | 0 |
| 1733333400 | 1193.32 | -11.98 | -0.99 | 1203.33 | 1210.44 | 1193.32 | 0 |
| 1733247000 | 1205.3 | 1.77 | 0.15 | 1205.01 | 1214.22 | 1202.03 | 0 |
| 1733160600 | 1203.53 | 8.65 | 0.72 | 1190.97 | 1207.3699 | 1186.54 | 0 |
| 1732901400 | 1194.88 | 4.49 | 0.38 | 1188.43 | 1197.44 | 1183.99 | 0 |
| 1732815000 | 1190.39 | 10.04 | 0.85 | 1188.14 | 1196.3599 | 1187.04 | 0 |
| 1732728600 | 1180.35 | -4.32 | -0.36 | 1181.49 | 1186.34 | 1177.18 | 0 |
| 1732642200 | 1184.67 | -19.65 | -1.63 | 1199.58 | 1200.06 | 1182.69 | 0 |
| 1732555800 | 1204.32 | 7.56 | 0.63 | 1201.16 | 1207.27 | 1189.54 | 0 |
| 1732296600 | 1196.76 | 10.7 | 0.90 | 1190.49 | 1199.71 | 1181.48 | 0 |
| 1732210200 | 1186.06 | -5.71 | -0.48 | 1191.58 | 1191.58 | 1177.29 | 0 |
| 1732123800 | 1191.77 | -11.13 | -0.93 | 1209.72 | 1209.72 | 1188.55 | 0 |
| 1732037400 | 1202.9 | -13.82 | -1.14 | 1217.41 | 1221.25 | 1183.68 | 0 |
| 1731951000 | 1216.72 | 3.59 | 0.30 | 1216.76 | 1218.9 | 1206.73 | 0 |
| 1731691800 | 1213.13 | 8.59 | 0.71 | 1201.77 | 1217.97 | 1201.77 | 0 |
| 1731605400 | 1204.54 | 26.05 | 2.21 | 1181.08 | 1204.54 | 1172.65 | 0 |
| 1731519000 | 1178.49 | -14.65 | -1.23 | 1184.34 | 1192.39 | 1168.82 | 0 |
| 1731432600 | 1193.14 | -25.6 | -2.10 | 1217.69 | 1217.79 | 1189.42 | 0 |
| 1731346200 | 1218.74 | 6.76 | 0.56 | 1219.58 | 1222.99 | 1212.44 | 0 |
| 1731087000 | 1211.98 | 4.97 | 0.41 | 1207.93 | 1217.58 | 1204.92 | 0 |
| 1731000600 | 1207.01 | 22.35 | 1.89 | 1192.94 | 1216.54 | 1191.65 | 0 |
| 1730914200 | 1184.66 | -36.29 | -2.97 | 1225.22 | 1225.46 | 1176.24 | 0 |
| 1730827800 | 1220.95 | -39.11 | -3.10 | 1247.77 | 1247.77 | 1206.3699 | 0 |
| 1730741400 | 1260.06 | -2.41 | -0.19 | 1264.21 | 1274.74 | 1259.88 | 0 |
| 1730482200 | 1262.47 | 9.1 | 0.73 | 1254.07 | 1266.68 | 1252.26 | 0 |
| 1730395800 | 1253.3699 | -10.63 | -0.84 | 1262.25 | 1266.9 | 1244.39 | 0 |
| 1730309400 | 1264 | -19.07 | -1.49 | 1278.4 | 1280.83 | 1233.98 | 0 |
| 1730223000 | 1283.07 | -13.59 | -1.05 | 1292.93 | 1299.45 | 1282.94 | 0 |
| 1730136600 | 1296.66 | 11.38 | 0.89 | 1296.58 | 1306.13 | 1288.91 | 0 |
| 1729873800 | 1285.28 | -1.67 | -0.13 | 1277.03 | 1286.55 | 1277.03 | 0 |
| 1729787400 | 1286.95 | 24.4 | 1.93 | 1266.49 | 1300.19 | 1262.03 | 0 |
| 1729701000 | 1262.55 | -21.42 | -1.67 | 1286.63 | 1290.02 | 1258.43 | 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
