Hot Features
プレミアム
DAXsector Industrial Performance (CXPN)
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 | -97 | -0.841260989514 | 11530.31 | 11615.78 | 11147.26 | 0 | 0 | IX |
| 4 | 241.75 | 2.16010993999 | 11191.56 | 11750.75 | 11047.57 | 0 | 0 | IX |
| 12 | 746.01 | 6.98034115258 | 10687.3 | 11750.75 | 9998.41 | 0 | 0 | IX |
| 26 | 171.45 | 1.5223950573 | 11261.86 | 11750.75 | 9616.09 | 0 | 0 | IX |
| 52 | 2515.32 | 28.2050103218 | 8917.99 | 11750.75 | 8904.73 | 0 | 0 | IX |
| 156 | 2451.27 | 27.2907936282 | 8982.04 | 11750.75 | 6076.1 | 0 | 0 | IX |
| 260 | 4066.72 | 55.2049184222 | 7366.59 | 11750.75 | 3596.51 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 11433.31 | 87.4 | 0.77 | 11386.48 | 11439.47 | 11243.19 | 0 |
| 1732210200 | 11345.91 | 77.95 | 0.69 | 11258.75 | 11365.03 | 11183.14 | 0 |
| 1732123800 | 11267.96 | -34.74 | -0.31 | 11393.44 | 11398.36 | 11242.58 | 0 |
| 1732037400 | 11302.7 | -159.69 | -1.39 | 11431.97 | 11432.03 | 11147.26 | 0 |
| 1731951000 | 11462.39 | -86.89 | -0.75 | 11592.58 | 11613.95 | 11431.96 | 0 |
| 1731691800 | 11549.28 | -15.3 | -0.13 | 11530.31 | 11615.78 | 11475.36 | 0 |
| 1731605400 | 11564.58 | 219.52 | 1.93 | 11374.87 | 11750.75 | 11363.28 | 0 |
| 1731519000 | 11345.06 | 130.8 | 1.17 | 11219.44 | 11393.01 | 11214.95 | 0 |
| 1731432600 | 11214.26 | -369.45 | -3.19 | 11568.01 | 11573.39 | 11214.04 | 0 |
| 1731346200 | 11583.71 | 196.9 | 1.73 | 11462.09 | 11637.97 | 11462.09 | 0 |
| 1731087000 | 11386.81 | -166.11 | -1.44 | 11590.94 | 11592.82 | 11340.74 | 0 |
| 1731000600 | 11552.92 | 247.99 | 2.19 | 11333.9 | 11606.33 | 11298.79 | 0 |
| 1730914200 | 11304.93 | 3.51 | 0.03 | 11371.05 | 11628.31 | 11283.91 | 0 |
| 1730827800 | 11301.42 | 151.86 | 1.36 | 11147.43 | 11311.56 | 11106.19 | 0 |
| 1730741400 | 11149.56 | -46.33 | -0.41 | 11199.83 | 11233.29 | 11135.17 | 0 |
| 1730482200 | 11195.89 | 128.5 | 1.16 | 11104.49 | 11227.71 | 11100.22 | 0 |
| 1730395800 | 11067.39 | -74.3 | -0.67 | 11113.31 | 11186.53 | 11047.57 | 0 |
| 1730309400 | 11141.69 | -87.18 | -0.78 | 11158.87 | 11199.81 | 11078.78 | 0 |
| 1730223000 | 11228.87 | -23.24 | -0.21 | 11282.7 | 11333.25 | 11194.01 | 0 |
| 1730136600 | 11252.11 | 9.95 | 0.09 | 11277.79 | 11295.3 | 11149.81 | 0 |
| 1729873800 | 11242.16 | 48.57 | 0.43 | 11191.56 | 11289.03 | 11163.2 | 0 |
| 1729787400 | 11193.59 | 8.05 | 0.07 | 11176.91 | 11266.12 | 11165.52 | 0 |
| 1729701000 | 11185.54 | -92.84 | -0.82 | 11254.49 | 11288.13 | 11164.54 | 0 |
| 1729614600 | 11278.38 | -0.08 | -0.00 | 11259.19 | 11298.95 | 11178.14 | 0 |
| 1729528200 | 11278.46 | -42.14 | -0.37 | 11286.52 | 11349.9 | 11230.05 | 0 |
| 1729269000 | 11320.6 | 54.84 | 0.49 | 11239.52 | 11351.99 | 11239.52 | 0 |
| 1729182600 | 11265.76 | 217.75 | 1.97 | 11046.42 | 11304.55 | 11046.42 | 0 |
| 1729096200 | 11048.01 | -37.64 | -0.34 | 11061.51 | 11129.24 | 11028.58 | 0 |
| 1729009800 | 11085.65 | -52.24 | -0.47 | 11169.42 | 11221.99 | 11031.98 | 0 |
| 1728923400 | 11137.89 | 57.14 | 0.52 | 11075.74 | 11148.89 | 11058.93 | 0 |
| 1728664200 | 11080.75 | 179.02 | 1.64 | 10899.84 | 11086.48 | 10889.02 | 0 |
| 1728577800 | 10901.73 | -89.03 | -0.81 | 10969.05 | 10983.56 | 10845.16 | 0 |
| 1728491400 | 10990.76 | 159.43 | 1.47 | 10840.95 | 11004.52 | 10796.93 | 0 |
| 1728405000 | 10831.33 | -130.78 | -1.19 | 10923.97 | 10923.97 | 10765.97 | 0 |
| 1728318600 | 10962.11 | 16.94 | 0.15 | 10979.07 | 10981.66 | 10840.8 | 0 |
| 1728059400 | 10945.17 | 141.86 | 1.31 | 10773.64 | 10961.77 | 10770.14 | 0 |
| 1727973000 | 10803.31 | -35.2 | -0.32 | 10836.57 | 10859.29 | 10745.98 | 0 |
| 1727886600 | 10838.51 | 1.2 | 0.01 | 10852.64 | 10907.53 | 10749.22 | 0 |
| 1727800200 | 10837.31 | -33.11 | -0.30 | 10914.03 | 10982.09 | 10780.17 | 0 |
| 1727713800 | 10870.42 | -108.92 | -0.99 | 10925.02 | 10976.48 | 10831.08 | 0 |
| 1727454600 | 10979.34 | 45.45 | 0.42 | 10919.46 | 11029.24 | 10890.62 | 0 |
| 1727368200 | 10933.89 | 271.94 | 2.55 | 10718.74 | 10933.89 | 10718.74 | 0 |
| 1727281800 | 10661.95 | 40.53 | 0.38 | 10585.46 | 10706.74 | 10567.12 | 0 |
| 1727195400 | 10621.42 | 114.76 | 1.09 | 10537.39 | 10689.19 | 10469.11 | 0 |
| 1727109000 | 10506.66 | 85.15 | 0.82 | 10457.81 | 10511.25 | 10380.6 | 0 |
| 1726849800 | 10421.51 | -173.57 | -1.64 | 10592.88 | 10592.88 | 10421.48 | 0 |
| 1726763400 | 10595.08 | 288.17 | 2.80 | 10337.14 | 10603.8 | 10337.14 | 0 |
| 1726677000 | 10306.91 | -15.15 | -0.15 | 10329.84 | 10359.51 | 10300 | 0 |
| 1726590600 | 10322.06 | 88.78 | 0.87 | 10281.42 | 10395.28 | 10278.56 | 0 |
| 1726504200 | 10233.28 | -72.82 | -0.71 | 10268.16 | 10297.95 | 10229.64 | 0 |
| 1726245000 | 10306.1 | 86.4 | 0.85 | 10234.14 | 10338.29 | 10201.95 | 0 |
| 1726158600 | 10219.7 | 130.66 | 1.30 | 10183.41 | 10262.05 | 10100.79 | 0 |
| 1726072200 | 10089.04 | -11.42 | -0.11 | 10113.21 | 10216.14 | 9998.41 | 0 |
| 1725985800 | 10100.46 | -8.28 | -0.08 | 10093.71 | 10158.43 | 10042.43 | 0 |
| 1725899400 | 10108.74 | 97.13 | 0.97 | 10092.43 | 10170.75 | 10052.4 | 0 |
| 1725640200 | 10011.61 | -249.99 | -2.44 | 10225.29 | 10285.46 | 10009.14 | 0 |
| 1725553800 | 10261.6 | -96.98 | -0.94 | 10323.48 | 10367.33 | 10248.11 | 0 |
| 1725467400 | 10358.58 | -72.76 | -0.70 | 10416.33 | 10418.61 | 10279.36 | 0 |
| 1725381000 | 10431.34 | -176.12 | -1.66 | 10617.5 | 10662.07 | 10413.38 | 0 |
| 1725294600 | 10607.46 | -63.37 | -0.59 | 10649.3 | 10658.87 | 10539.14 | 0 |
| 1725035400 | 10670.83 | -25.4 | -0.24 | 10687.3 | 10726.75 | 10670.82 | 0 |
| 1724949000 | 10696.23 | 71.71 | 0.67 | 10624.49 | 10704.71 | 10609.77 | 0 |
| 1724862600 | 10624.52 | 47.72 | 0.45 | 10615.38 | 10698.13 | 10590.63 | 0 |
| 1724776200 | 10576.8 | -27.08 | -0.26 | 10617.37 | 10618.86 | 10567.18 | 0 |
| 1724689800 | 10603.88 | 9.44 | 0.09 | 10551.32 | 10611.14 | 10532.28 | 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
