Hot Features
プレミアム
DAXsector Transportation and Logistics Performance (CXPL)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.01 | -0.416885094486 | 1201.77 | 1221.25 | 1177.29 | 0 | 0 | IX |
| 4 | -80.27 | -6.28567848837 | 1277.03 | 1306.13 | 1168.82 | 0 | 0 | IX |
| 12 | -87.3 | -6.79874772207 | 1284.06 | 1344.74 | 1168.82 | 0 | 0 | IX |
| 26 | -114.28 | -8.71674395899 | 1311.04 | 1372.63 | 1168.82 | 0 | 0 | IX |
| 52 | -144.02 | -10.7415086741 | 1340.78 | 1499.52 | 1168.82 | 0 | 0 | IX |
| 156 | -422.16 | -26.0766436884 | 1618.92 | 1675.35 | 949.1 | 0 | 0 | IX |
| 260 | 127.56 | 11.9304152637 | 1069.2 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729614600 | 1283.97 | 3.98 | 0.31 | 1279.23 | 1284.1 | 1272.47 | 0 |
| 1729528200 | 1279.99 | -11.37 | -0.88 | 1288.63 | 1295.04 | 1278.6099 | 0 |
| 1729269000 | 1291.3599 | 3.21 | 0.25 | 1287.25 | 1295.38 | 1286.67 | 0 |
| 1729182600 | 1288.15 | 1.01 | 0.08 | 1290.54 | 1295.77 | 1284.49 | 0 |
| 1729096200 | 1287.14 | 1.62 | 0.13 | 1284.89 | 1287.48 | 1275.65 | 0 |
| 1729009800 | 1285.52 | 4.7 | 0.37 | 1290.67 | 1292.44 | 1277.49 | 0 |
| 1728923400 | 1280.82 | 12.37 | 0.98 | 1272.65 | 1285.89 | 1271.32 | 0 |
| 1728664200 | 1268.45 | 2.47 | 0.20 | 1266.52 | 1274.99 | 1263.78 | 0 |
| 1728577800 | 1265.98 | -22.26 | -1.73 | 1287.32 | 1288.76 | 1257.14 | 0 |
| 1728491400 | 1288.24 | 12.85 | 1.01 | 1279.79 | 1291.46 | 1277.02 | 0 |
| 1728405000 | 1275.39 | -1.67 | -0.13 | 1269.64 | 1280.48 | 1258.27 | 0 |
| 1728318600 | 1277.06 | 4.22 | 0.33 | 1279.44 | 1282.85 | 1271.71 | 0 |
| 1728059400 | 1272.84 | -6.43 | -0.50 | 1275.58 | 1281.8699 | 1262.74 | 0 |
| 1727973000 | 1279.27 | -6.25 | -0.49 | 1280.1199 | 1287.19 | 1272.98 | 0 |
| 1727886600 | 1285.52 | -20.86 | -1.60 | 1304.81 | 1304.81 | 1273.6 | 0 |
| 1727800200 | 1306.38 | -29.15 | -2.18 | 1342.68 | 1344.28 | 1306.38 | 0 |
| 1727713800 | 1335.53 | -7.75 | -0.58 | 1338.57 | 1344.74 | 1326.79 | 0 |
| 1727454600 | 1343.28 | 22 | 1.67 | 1315.7 | 1343.34 | 1315.7 | 0 |
| 1727368200 | 1321.28 | 34.56 | 2.69 | 1289.93 | 1326.28 | 1289.82 | 0 |
| 1727281800 | 1286.72 | 7.12 | 0.56 | 1275.23 | 1287.8599 | 1273.01 | 0 |
| 1727195400 | 1279.6 | 17.3 | 1.37 | 1264.43 | 1292.5 | 1264.43 | 0 |
| 1727109000 | 1262.3 | -4.7 | -0.37 | 1267.3 | 1271.52 | 1257.4 | 0 |
| 1726849800 | 1267 | -50.17 | -3.81 | 1315.84 | 1315.84 | 1266.56 | 0 |
| 1726763400 | 1317.17 | -0.48 | -0.04 | 1313.52 | 1326.44 | 1305.68 | 0 |
| 1726677000 | 1317.65 | 3.55 | 0.27 | 1315.7 | 1318.08 | 1309.35 | 0 |
| 1726590600 | 1314.1 | 15.12 | 1.16 | 1304.06 | 1325.52 | 1303.85 | 0 |
| 1726504200 | 1298.98 | -5.21 | -0.40 | 1298.04 | 1305.22 | 1296.28 | 0 |
| 1726245000 | 1304.19 | -6.6 | -0.50 | 1316.74 | 1330.42 | 1291.78 | 0 |
| 1726158600 | 1310.79 | 24.89 | 1.94 | 1299.77 | 1317.76 | 1299.77 | 0 |
| 1726072200 | 1285.9 | 3.18 | 0.25 | 1284.7 | 1296.72 | 1277.79 | 0 |
| 1725985800 | 1282.72 | 4.38 | 0.34 | 1280.7 | 1301.75 | 1279.76 | 0 |
| 1725899400 | 1278.34 | 14.44 | 1.14 | 1271.15 | 1282.33 | 1270.99 | 0 |
| 1725640200 | 1263.9 | -18.92 | -1.47 | 1280.85 | 1280.85 | 1262.67 | 0 |
| 1725553800 | 1282.82 | 1.59 | 0.12 | 1275.92 | 1298.48 | 1275.92 | 0 |
| 1725467400 | 1281.23 | -5.19 | -0.40 | 1284.57 | 1284.64 | 1269.25 | 0 |
| 1725381000 | 1286.42 | -13.48 | -1.04 | 1302.4 | 1304.01 | 1280.8599 | 0 |
| 1725294600 | 1299.9 | 11.34 | 0.88 | 1283.72 | 1303.32 | 1279.26 | 0 |
| 1725035400 | 1288.56 | 7.51 | 0.59 | 1284.06 | 1295.64 | 1283.6 | 0 |
| 1724949000 | 1281.05 | 12.44 | 0.98 | 1265.33 | 1281.69 | 1263.35 | 0 |
| 1724862600 | 1268.6099 | 3.03 | 0.24 | 1268.68 | 1273.75 | 1264.51 | 0 |
| 1724776200 | 1265.58 | 5.36 | 0.43 | 1261.79 | 1278.29 | 1261.79 | 0 |
| 1724689800 | 1260.22 | -2.44 | -0.19 | 1260.58 | 1265.8 | 1257.5 | 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
