Hot Features
プレミアム
DAXsector Transportation and Logistics Performance (CXPL)
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 | -12.66 | -0.676922089796 | 1870.23 | 1881.11 | 1807.63 | 0 | 0 | IX |
| 4 | 145.11 | 8.47377456992 | 1712.46 | 1899.74 | 1659.43 | 0 | 0 | IX |
| 12 | 280.89 | 17.815282746 | 1576.68 | 1899.74 | 1494.5 | 0 | 0 | IX |
| 26 | 209.36 | 12.7022648813 | 1648.21 | 1899.74 | 1494.5 | 0 | 0 | IX |
| 52 | 409.11 | 28.2444803446 | 1448.46 | 1899.74 | 1366.48 | 0 | 0 | IX |
| 156 | 446.12 | 31.6072124411 | 1411.45 | 1899.74 | 1066.9 | 0 | 0 | IX |
| 260 | 228.61 | 14.0341076515 | 1628.96 | 1899.74 | 949.1 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 1857.57 | 30.65 | 1.68 | 1846.44 | 1881.11 | 1846.44 | 0 |
| 1781195400 | 1826.92 | 10.82 | 0.60 | 1813.34 | 1829.87 | 1807.63 | 0 |
| 1781109000 | 1816.1 | -25.9 | -1.41 | 1846.86 | 1849.6 | 1809.1 | 0 |
| 1781022600 | 1842 | -7.51 | -0.41 | 1847.76 | 1874.67 | 1840.31 | 0 |
| 1780936200 | 1849.51 | -15.77 | -0.85 | 1835.9 | 1860.49 | 1830.68 | 0 |
| 1780677000 | 1865.28 | -4.81 | -0.26 | 1870.23 | 1875.75 | 1863.7 | 0 |
| 1780590600 | 1870.09 | -2.2 | -0.12 | 1877.96 | 1888 | 1865.32 | 0 |
| 1780504200 | 1872.29 | -14.35 | -0.76 | 1873.75 | 1891.82 | 1871.55 | 0 |
| 1780417800 | 1886.64 | 43.86 | 2.38 | 1874.03 | 1899.74 | 1872.5 | 0 |
| 1780331400 | 1842.78 | -6.64 | -0.36 | 1832.16 | 1857.69 | 1822.73 | 0 |
| 1780072200 | 1849.42 | 7.3 | 0.40 | 1854.05 | 1867.5 | 1843.45 | 0 |
| 1779985800 | 1842.12 | 20.4 | 1.12 | 1817.86 | 1843.07 | 1814.08 | 0 |
| 1779899400 | 1821.72 | 27.54 | 1.53 | 1798.77 | 1833.28 | 1798.77 | 0 |
| 1779813000 | 1794.18 | -13.61 | -0.75 | 1801.25 | 1810.66 | 1790.43 | 0 |
| 1779726600 | 1807.79 | 22.5 | 1.26 | 1797.79 | 1818.39 | 1797.72 | 0 |
| 1779467400 | 1785.29 | 58.65 | 3.40 | 1732.15 | 1798.08 | 1730.22 | 0 |
| 1779381000 | 1726.64 | -9.1 | -0.52 | 1723.89 | 1752.06 | 1719.05 | 0 |
| 1779294600 | 1735.74 | 39.45 | 2.33 | 1696.14 | 1743.16 | 1692.84 | 0 |
| 1779208200 | 1696.29 | -6.39 | -0.38 | 1703.07 | 1714.77 | 1690.42 | 0 |
| 1779121800 | 1702.68 | 13.18 | 0.78 | 1672.92 | 1709.32 | 1659.43 | 0 |
| 1778862600 | 1689.5 | -41.5 | -2.40 | 1712.46 | 1718.11 | 1682.33 | 0 |
| 1778776200 | 1731 | 5.9 | 0.34 | 1742.88 | 1742.88 | 1727.75 | 0 |
| 1778689800 | 1725.1 | 7.21 | 0.42 | 1731.89 | 1738.18 | 1711.23 | 0 |
| 1778603400 | 1717.89 | -0.3 | -0.02 | 1706.17 | 1737.72 | 1706.17 | 0 |
| 1778517000 | 1718.19 | 20.4 | 1.20 | 1702.84 | 1723.57 | 1693.01 | 0 |
| 1778257800 | 1697.79 | -21.23 | -1.24 | 1700.19 | 1705.43 | 1686.92 | 0 |
| 1778171400 | 1719.02 | 18.6 | 1.09 | 1707.79 | 1737.81 | 1705.99 | 0 |
| 1778085000 | 1700.42 | 87.18 | 5.40 | 1650.19 | 1723.6 | 1645.13 | 0 |
| 1777998600 | 1613.24 | -6.86 | -0.42 | 1611.75 | 1621.79 | 1598.27 | 0 |
| 1777912200 | 1620.1 | -92.99 | -5.43 | 1705.5 | 1713.18 | 1607.41 | 0 |
| 1777566600 | 1713.09 | 103.28 | 6.42 | 1611.21 | 1716.04 | 1611.21 | 0 |
| 1777480200 | 1609.81 | -33.17 | -2.02 | 1632.3699 | 1633.35 | 1597.71 | 0 |
| 1777393800 | 1642.98 | 4.84 | 0.30 | 1637.6099 | 1649.98 | 1632.26 | 0 |
| 1777307400 | 1638.14 | -6.33 | -0.38 | 1645.45 | 1656.22 | 1632.75 | 0 |
| 1777048200 | 1644.47 | -12.03 | -0.73 | 1644.21 | 1656.3 | 1628.23 | 0 |
| 1776961800 | 1656.5 | -27.13 | -1.61 | 1675.47 | 1678.12 | 1653.49 | 0 |
| 1776875400 | 1683.63 | -21.35 | -1.25 | 1707.08 | 1712.31 | 1676.04 | 0 |
| 1776789000 | 1704.98 | -20.95 | -1.21 | 1725.8 | 1736.7 | 1704.98 | 0 |
| 1776702600 | 1725.93 | -18.62 | -1.07 | 1723.24 | 1725.93 | 1708.63 | 0 |
| 1776443400 | 1744.55 | 61.27 | 3.64 | 1678.81 | 1748.19 | 1672.77 | 0 |
| 1776357000 | 1683.28 | 2.26 | 0.13 | 1678.81 | 1689.73 | 1672.77 | 0 |
| 1776270600 | 1681.02 | -20.73 | -1.22 | 1697.48 | 1702.32 | 1678.66 | 0 |
| 1776184200 | 1701.75 | 22.63 | 1.35 | 1687.92 | 1703.58 | 1687.92 | 0 |
| 1776097800 | 1679.12 | -32.42 | -1.89 | 1693.83 | 1694.95 | 1662.18 | 0 |
| 1775838600 | 1711.54 | 16.71 | 0.99 | 1695.33 | 1726.61 | 1687.65 | 0 |
| 1775752200 | 1694.83 | -1.23 | -0.07 | 1691.61 | 1695.18 | 1673.98 | 0 |
| 1775665800 | 1696.06 | 101.45 | 6.36 | 1647.73 | 1699.03 | 1647.73 | 0 |
| 1775579400 | 1594.6099 | -15.36 | -0.95 | 1618.6199 | 1632.9 | 1593.25 | 0 |
| 1775147400 | 1609.97 | -21.2 | -1.30 | 1630.6 | 1630.6 | 1580.46 | 0 |
| 1775061000 | 1631.17 | 69.98 | 4.48 | 1590.3599 | 1631.17 | 1590.3599 | 0 |
| 1774974600 | 1561.19 | -0.18 | -0.01 | 1566.76 | 1576.2 | 1556.84 | 0 |
| 1774888200 | 1561.3699 | 12.34 | 0.80 | 1542.25 | 1561.3699 | 1534.38 | 0 |
| 1774632600 | 1549.03 | -23.52 | -1.50 | 1572.28 | 1576.21 | 1549.03 | 0 |
| 1774546200 | 1572.55 | -10.67 | -0.67 | 1571.3 | 1581.04 | 1565.46 | 0 |
| 1774459800 | 1583.22 | 10 | 0.64 | 1586.59 | 1598.3599 | 1574.3599 | 0 |
| 1774373400 | 1573.22 | 4.53 | 0.29 | 1569.27 | 1575.96 | 1555.99 | 0 |
| 1774287000 | 1568.69 | 22.67 | 1.47 | 1538.27 | 1589.65 | 1494.5 | 0 |
| 1774027800 | 1546.02 | -4.89 | -0.32 | 1576.68 | 1586.24 | 1539.38 | 0 |
| 1773941400 | 1550.91 | -54.69 | -3.41 | 1584.26 | 1590.8 | 1544.95 | 0 |
| 1773855000 | 1605.6 | 20.2 | 1.27 | 1593.48 | 1620.65 | 1593.48 | 0 |
| 1773768600 | 1585.4 | -1.51 | -0.10 | 1583.73 | 1598.79 | 1579.8699 | 0 |
| 1773682200 | 1586.91 | 6.85 | 0.43 | 1584.71 | 1594.6 | 1569.08 | 0 |
| 1773423000 | 1580.06 | -31.9 | -1.98 | 1587.56 | 1604.3599 | 1573.28 | 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。
