Hot Features
プレミアム
DAXsector Consumer Performance (CXPY)
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 | 17.2 | 0.844619479282 | 2036.42 | 2076.54 | 2027.07 | 0 | 0 | IX |
| 4 | 60.79 | 3.05043581239 | 1992.83 | 2076.75 | 1986.1 | 0 | 0 | IX |
| 12 | 173.48 | 9.2269724595 | 1880.14 | 2076.75 | 1868.59 | 0 | 0 | IX |
| 26 | 222.69 | 12.1626714293 | 1830.93 | 2076.75 | 1814.7 | 0 | 0 | IX |
| 52 | 358.6 | 21.1560925535 | 1695.02 | 2076.75 | 1680.96 | 0 | 0 | IX |
| 156 | 143.56 | 7.51599426196 | 1910.06 | 2076.75 | 1177.71 | 0 | 0 | IX |
| 260 | -124.26 | -5.70554851507 | 2177.88 | 2470.25 | 1177.71 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2049.1 | -24.06 | -1.16 | 2065.23 | 2073.71 | 2042.44 | 0 |
| 1739467800 | 2073.16 | 19.76 | 0.96 | 2059.92 | 2076.54 | 2049.86 | 0 |
| 1739381400 | 2053.4 | 22.2 | 1.09 | 2034.52 | 2053.42 | 2027.07 | 0 |
| 1739295000 | 2031.2 | -22.17 | -1.08 | 2054.32 | 2054.32 | 2029.7 | 0 |
| 1739208600 | 2053.37 | 20.59 | 1.01 | 2036.42 | 2057.17 | 2035.32 | 0 |
| 1738949400 | 2032.78 | -23.46 | -1.14 | 2040.2 | 2054.82 | 2030.42 | 0 |
| 1738863000 | 2056.2399 | 32.44 | 1.60 | 2029.77 | 2058.35 | 2028 | 0 |
| 1738776600 | 2023.8 | -6.21 | -0.31 | 2018.13 | 2024.07 | 2009.58 | 0 |
| 1738690200 | 2030.01 | -4.47 | -0.22 | 2034.04 | 2034.04 | 2016.96 | 0 |
| 1738603800 | 2034.48 | -11.75 | -0.57 | 2004.1 | 2034.48 | 1998.53 | 0 |
| 1738344600 | 2046.23 | -27.81 | -1.34 | 2076.75 | 2076.75 | 2043.42 | 0 |
| 1738258200 | 2074.04 | 27.09 | 1.32 | 2054.7 | 2075.12 | 2049.61 | 0 |
| 1738171800 | 2046.95 | 9.75 | 0.48 | 2027.57 | 2057.7 | 2025.54 | 0 |
| 1738085400 | 2037.2 | -5.6 | -0.27 | 2032.15 | 2049.89 | 2031.5 | 0 |
| 1737999000 | 2042.8 | 5.58 | 0.27 | 2037.98 | 2046.21 | 2026.25 | 0 |
| 1737739800 | 2037.22 | -15.8 | -0.77 | 2056.5 | 2060.36 | 2027.11 | 0 |
| 1737653400 | 2053.02 | 47.26 | 2.36 | 2074.25 | 2074.25 | 2031.26 | 0 |
| 1737567000 | 2005.76 | 0 | 0.00 | 2005.76 | 2005.76 | 2005.76 | 0 |
| 1737480600 | 2005.76 | 8.89 | 0.45 | 1987.93 | 2008.29 | 1987.01 | 0 |
| 1737394200 | 1996.87 | 2.5 | 0.13 | 1992.83 | 2008.2 | 1986.1 | 0 |
| 1737135000 | 1994.37 | 5.69 | 0.29 | 1991.35 | 2002.16 | 1985.78 | 0 |
| 1737048600 | 1988.68 | 2.64 | 0.13 | 1987.44 | 2007.11 | 1978 | 0 |
| 1736962200 | 1986.04 | 13.92 | 0.71 | 1970.31 | 1992.59 | 1968.06 | 0 |
| 1736875800 | 1972.12 | -10.89 | -0.55 | 1983.15 | 1983.94 | 1967.76 | 0 |
| 1736789400 | 1983.01 | -35.28 | -1.75 | 2014.66 | 2014.97 | 1982.98 | 0 |
| 1736530200 | 2018.29 | -18.58 | -0.91 | 2037.46 | 2045.85 | 2018.26 | 0 |
| 1736443800 | 2036.87 | 10.82 | 0.53 | 2018.42 | 2038.07 | 2018.42 | 0 |
| 1736357400 | 2026.05 | 6.54 | 0.32 | 2019.45 | 2037.47 | 2015.01 | 0 |
| 1736271000 | 2019.51 | 24.27 | 1.22 | 1999.57 | 2026.02 | 1999.57 | 0 |
| 1736184600 | 1995.24 | 30.85 | 1.57 | 1969.22 | 2008.54 | 1965.49 | 0 |
| 1735925400 | 1964.39 | -25.03 | -1.26 | 1990.53 | 1992.04 | 1957.49 | 0 |
| 1735839000 | 1989.42 | -8.64 | -0.43 | 1994.77 | 2008.53 | 1973.08 | 0 |
| 1735579800 | 1998.06 | 5.84 | 0.29 | 1985.58 | 2000.82 | 1985.58 | 0 |
| 1735320600 | 1992.22 | 5.3 | 0.27 | 1973.96 | 1997.98 | 1973.92 | 0 |
| 1734975000 | 1986.92 | -6.69 | -0.34 | 1981.97 | 1995.47 | 1980.37 | 0 |
| 1734715800 | 1993.61 | 7.95 | 0.40 | 1982.19 | 1994.64 | 1968.97 | 0 |
| 1734629400 | 1985.66 | -19.9 | -0.99 | 1988.57 | 2003.33 | 1984.5 | 0 |
| 1734543000 | 2005.56 | -13.54 | -0.67 | 2017.75 | 2018.68 | 2005.24 | 0 |
| 1734456600 | 2019.1 | -8.64 | -0.43 | 2026.75 | 2031.95 | 2014.17 | 0 |
| 1734370200 | 2027.74 | 7.18 | 0.36 | 2011.83 | 2032.38 | 2011.83 | 0 |
| 1734111000 | 2020.56 | -19.09 | -0.94 | 2035.62 | 2041.35 | 2018.73 | 0 |
| 1734024600 | 2039.65 | 10.33 | 0.51 | 2032.17 | 2047.41 | 2027.32 | 0 |
| 1733938200 | 2029.32 | 18.24 | 0.91 | 2007 | 2036.23 | 1988.14 | 0 |
| 1733851800 | 2011.08 | 8.39 | 0.42 | 1993.35 | 2011.2 | 1990.07 | 0 |
| 1733765400 | 2002.69 | -6.83 | -0.34 | 2023.93 | 2025.96 | 1997.07 | 0 |
| 1733506200 | 2009.52 | 25.54 | 1.29 | 1991.2 | 2024.64 | 1989.29 | 0 |
| 1733419800 | 1983.98 | 21.49 | 1.10 | 1968.48 | 1988.06 | 1968.48 | 0 |
| 1733333400 | 1962.49 | 13.65 | 0.70 | 1951.95 | 1973.81 | 1943.79 | 0 |
| 1733247000 | 1948.84 | 20.54 | 1.07 | 1937.25 | 1955.23 | 1937.25 | 0 |
| 1733160600 | 1928.3 | 32.7 | 1.73 | 1900.63 | 1930.84 | 1892.35 | 0 |
| 1732901400 | 1895.6 | 7.76 | 0.41 | 1880.65 | 1895.6 | 1880.65 | 0 |
| 1732815000 | 1887.84 | -5.2 | -0.27 | 1898.72 | 1901.54 | 1884.24 | 0 |
| 1732728600 | 1893.04 | 6.01 | 0.32 | 1886.47 | 1902.86 | 1883.55 | 0 |
| 1732642200 | 1887.03 | -3.66 | -0.19 | 1877.23 | 1895.09 | 1868.59 | 0 |
| 1732555800 | 1890.69 | 32.68 | 1.76 | 1880.14 | 1890.69 | 1872.01 | 0 |
| 1732296600 | 1858.01 | 19.96 | 1.09 | 1847.5 | 1862.77 | 1817.18 | 0 |
| 1732210200 | 1838.05 | -9.23 | -0.50 | 1835.19 | 1844.85 | 1822.89 | 0 |
| 1732123800 | 1847.28 | -7.95 | -0.43 | 1867.55 | 1873.73 | 1843.64 | 0 |
| 1732037400 | 1855.23 | -18.85 | -1.01 | 1876.61 | 1879.36 | 1836.06 | 0 |
| 1731951000 | 1874.08 | -4.34 | -0.23 | 1880.59 | 1880.59 | 1859.78 | 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
