Hot Features
プレミアム
DAXsector Industrial Performance (CXPN)
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 | -531.42 | -2.72251384003 | 19519.46 | 19550.99 | 18878.16 | 0 | 0 | IX |
| 4 | -690.15 | -3.50718231707 | 19678.19 | 19926.33 | 18425.34 | 0 | 0 | IX |
| 12 | 894.99 | 4.94659551596 | 18093.05 | 20502.61 | 16396.36 | 0 | 0 | IX |
| 26 | 1441.81 | 8.21720677319 | 17546.23 | 20502.61 | 16396.36 | 0 | 0 | IX |
| 52 | 2489.96 | 15.0924228759 | 16498.08 | 20502.61 | 15751.51 | 0 | 0 | IX |
| 156 | 9529.92 | 100.759136065 | 9458.12 | 20502.61 | 7870.97 | 0 | 0 | IX |
| 260 | 10560.61 | 125.312343146 | 8427.43 | 20502.61 | 6076.1 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 18988.04 | -64.37 | -0.34 | 19040.37 | 19085.86 | 18890.97 | 0 |
| 1780590600 | 19052.41 | 31.19 | 0.16 | 19071.8 | 19129.47 | 18899.45 | 0 |
| 1780504200 | 19021.22 | -112.48 | -0.59 | 18878.16 | 19064.54 | 18878.16 | 0 |
| 1780417800 | 19133.7 | 74.58 | 0.39 | 19264.79 | 19296.63 | 19099.26 | 0 |
| 1780331400 | 19059.12 | -354.67 | -1.83 | 19394.39 | 19475.54 | 18939.57 | 0 |
| 1780072200 | 19413.79 | -83.64 | -0.43 | 19519.46 | 19550.99 | 19338.92 | 0 |
| 1779985800 | 19497.43 | -76.58 | -0.39 | 19474.91 | 19652.7 | 19342.62 | 0 |
| 1779899400 | 19574.01 | -81.32 | -0.41 | 19678.43 | 19926.33 | 19455.66 | 0 |
| 1779813000 | 19655.33 | -183.63 | -0.93 | 19768.19 | 19791.7 | 19594.05 | 0 |
| 1779726600 | 19838.96 | 559.23 | 2.90 | 19552.65 | 19898.2 | 19544.52 | 0 |
| 1779467400 | 19279.73 | 292.25 | 1.54 | 19181.86 | 19322.89 | 19022.64 | 0 |
| 1779381000 | 18987.48 | -206.7 | -1.08 | 19090.18 | 19244.82 | 18907.82 | 0 |
| 1779294600 | 19194.18 | 527.03 | 2.82 | 18777.92 | 19272.93 | 18694.46 | 0 |
| 1779208200 | 18667.15 | -136.43 | -0.73 | 18778.63 | 19166.55 | 18565.29 | 0 |
| 1779121800 | 18803.58 | 166.2 | 0.89 | 18496.61 | 19078.59 | 18425.34 | 0 |
| 1778862600 | 18637.38 | -729.97 | -3.77 | 19072.63 | 19133.49 | 18598.72 | 0 |
| 1778776200 | 19367.35 | 231.68 | 1.21 | 19402.41 | 19567.86 | 19342.23 | 0 |
| 1778689800 | 19135.67 | 222.52 | 1.18 | 18966.03 | 19265.23 | 18861.75 | 0 |
| 1778603400 | 18913.15 | -483.29 | -2.49 | 19058.72 | 19226.66 | 18825.26 | 0 |
| 1778517000 | 19396.44 | -74.05 | -0.38 | 19477.73 | 19507.96 | 19060.9 | 0 |
| 1778257800 | 19470.49 | -406.77 | -2.05 | 19678.19 | 19691.13 | 19423.76 | 0 |
| 1778171400 | 19877.26 | -443.87 | -2.18 | 20367.66 | 20502.61 | 19860.03 | 0 |
| 1778085000 | 20321.13 | 565.79 | 2.86 | 19918.62 | 20412.95 | 19881.07 | 0 |
| 1777998600 | 19755.34 | 579.13 | 3.02 | 19252.53 | 19767.05 | 19229.82 | 0 |
| 1777912200 | 19176.21 | -119.3 | -0.62 | 19262.62 | 19608.67 | 19176.21 | 0 |
| 1777566600 | 19295.51 | 376.68 | 1.99 | 18654.85 | 19295.51 | 18654.85 | 0 |
| 1777480200 | 18918.83 | 105.21 | 0.56 | 18871.28 | 19104.42 | 18834.34 | 0 |
| 1777393800 | 18813.62 | -152.16 | -0.80 | 19019.17 | 19046.42 | 18650.73 | 0 |
| 1777307400 | 18965.78 | -24.81 | -0.13 | 19072.02 | 19387.48 | 18929.42 | 0 |
| 1777048200 | 18990.59 | -130.57 | -0.68 | 18986.71 | 19195.79 | 18832.01 | 0 |
| 1776961800 | 19121.16 | 185.94 | 0.98 | 18828.38 | 19188.94 | 18801.93 | 0 |
| 1776875400 | 18935.22 | 157.82 | 0.84 | 19019.84 | 19045.33 | 18698.73 | 0 |
| 1776789000 | 18777.4 | -244.21 | -1.28 | 19109.46 | 19195.1 | 18736.32 | 0 |
| 1776702600 | 19021.61 | -342.26 | -1.77 | 19031.62 | 19117.22 | 18949.22 | 0 |
| 1776443400 | 19363.87 | 558.09 | 2.97 | 18877.32 | 19564.8 | 18707.4 | 0 |
| 1776357000 | 18805.78 | -38.56 | -0.20 | 18877.32 | 19032.01 | 18675.3 | 0 |
| 1776270600 | 18844.34 | -8.4 | -0.04 | 18802.82 | 18959.98 | 18770.53 | 0 |
| 1776184200 | 18852.74 | 374.74 | 2.03 | 18664.92 | 18941.87 | 18664.92 | 0 |
| 1776097800 | 18478 | -5.42 | -0.03 | 18203.93 | 18542.15 | 18190.31 | 0 |
| 1775838600 | 18483.42 | -27.68 | -0.15 | 18500.92 | 18678.91 | 18415.04 | 0 |
| 1775752200 | 18511.1 | -288.63 | -1.54 | 18617.53 | 18617.53 | 18369.23 | 0 |
| 1775665800 | 18799.73 | 1 | 8.27 | 17367.28 | 18857.36 | 17362.35 | 0 |
| 1775579400 | 17363.43 | -269.06 | -1.53 | 17584.57 | 17738.85 | 17201.23 | 0 |
| 1775147400 | 17632.49 | -213.43 | -1.20 | 17832 | 17832.32 | 17198.04 | 0 |
| 1775061000 | 17845.92 | 922.24 | 5.45 | 16922.37 | 17845.92 | 16922.37 | 0 |
| 1774974600 | 16923.68 | 160.63 | 0.96 | 16641.77 | 17098.26 | 16591.349 | 0 |
| 1774888200 | 16763.05 | -8.5 | -0.05 | 16613.72 | 16850.24 | 16545.15 | 0 |
| 1774632600 | 16771.55 | -463.72 | -2.69 | 17191.74 | 17191.74 | 16663.689 | 0 |
| 1774546200 | 17235.27 | -493.43 | -2.78 | 17492.32 | 17492.32 | 17193.35 | 0 |
| 1774459800 | 17728.7 | 402.5 | 2.32 | 17381.69 | 17841.58 | 17374.31 | 0 |
| 1774373400 | 17326.2 | -3.23 | -0.02 | 17408.9 | 17408.9 | 16970.28 | 0 |
| 1774287000 | 17329.43 | 481.69 | 2.86 | 16827.59 | 17714.68 | 16396.36 | 0 |
| 1774027800 | 16847.74 | -474.11 | -2.74 | 17502.45 | 17607.54 | 16847.74 | 0 |
| 1773941400 | 17321.85 | -674.13 | -3.75 | 17949.08 | 17949.08 | 17172.7 | 0 |
| 1773855000 | 17995.98 | 2.28 | 0.01 | 18154.8 | 18441.92 | 17961.25 | 0 |
| 1773768600 | 17993.7 | 85.85 | 0.48 | 17806.4 | 18094.32 | 17720.75 | 0 |
| 1773682200 | 17907.85 | 159.43 | 0.90 | 17794.53 | 18059.7 | 17628.96 | 0 |
| 1773423000 | 17748.42 | -404.47 | -2.23 | 18093.05 | 18140.64 | 17668.56 | 0 |
| 1773336600 | 18152.89 | -162.47 | -0.89 | 18332.51 | 18408.47 | 17856.24 | 0 |
| 1773250200 | 18315.36 | -397.34 | -2.12 | 18476.85 | 18522.3 | 18140.44 | 0 |
| 1773163800 | 18712.7 | 684.6 | 3.80 | 18009.23 | 18818.69 | 17998.06 | 0 |
| 1773077400 | 18028.1 | -123.39 | -0.68 | 18133.04 | 18133.04 | 17387.27 | 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。
