Hot Features
プレミアム
DAXsector Consumer Performance (CXPY)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | 9.66 | 0.486507720666 | 1985.58 | 2008.54 | 1957.49 | 0 | 0 | IX |
| 4 | -28.69 | -1.41753914414 | 2023.93 | 2047.41 | 1957.49 | 0 | 0 | IX |
| 12 | 32.78 | 1.67035251674 | 1962.46 | 2047.41 | 1817.18 | 0 | 0 | IX |
| 26 | 76.26 | 3.97398618016 | 1918.98 | 2047.41 | 1786.31 | 0 | 0 | IX |
| 52 | 288.95 | 16.9344015378 | 1706.29 | 2047.41 | 1611.33 | 0 | 0 | IX |
| 156 | -59.6 | -2.90046913628 | 2054.84 | 2056.98 | 1177.71 | 0 | 0 | IX |
| 260 | -166.47 | -7.70084793983 | 2161.71 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 1878.42 | -7.92 | -0.42 | 1881.6 | 1893.24 | 1876.71 | 0 |
| 1731605400 | 1886.34 | 11.2 | 0.60 | 1872.44 | 1892.57 | 1866.13 | 0 |
| 1731519000 | 1875.14 | 0.99 | 0.05 | 1863.63 | 1881.9 | 1859.65 | 0 |
| 1731432600 | 1874.15 | -33.41 | -1.75 | 1887.58 | 1889.94 | 1867 | 0 |
| 1731346200 | 1907.56 | 18.52 | 0.98 | 1905.93 | 1925.59 | 1902.19 | 0 |
| 1731087000 | 1889.04 | -14.89 | -0.78 | 1904.99 | 1905.38 | 1881.03 | 0 |
| 1731000600 | 1903.93 | 49.38 | 2.66 | 1858.88 | 1917.97 | 1856.06 | 0 |
| 1730914200 | 1854.55 | -54.21 | -2.84 | 1905.31 | 1916.03 | 1850.28 | 0 |
| 1730827800 | 1908.76 | 12.71 | 0.67 | 1906.83 | 1908.76 | 1893 | 0 |
| 1730741400 | 1896.05 | -7.79 | -0.41 | 1903.82 | 1909.81 | 1893.85 | 0 |
| 1730482200 | 1903.84 | 17.35 | 0.92 | 1881.4 | 1910.22 | 1881.4 | 0 |
| 1730395800 | 1886.49 | -14.94 | -0.79 | 1890.85 | 1890.85 | 1866.79 | 0 |
| 1730309400 | 1901.43 | -19.96 | -1.04 | 1917.69 | 1923.6 | 1894.23 | 0 |
| 1730223000 | 1921.39 | 22.93 | 1.21 | 1909.82 | 1922.74 | 1897.53 | 0 |
| 1730136600 | 1898.46 | -9.01 | -0.47 | 1914.11 | 1916.42 | 1897.65 | 0 |
| 1729873800 | 1907.47 | 5.29 | 0.28 | 1896.43 | 1910.52 | 1892.27 | 0 |
| 1729787400 | 1902.18 | 7.37 | 0.39 | 1894.5 | 1922.97 | 1892.78 | 0 |
| 1729701000 | 1894.81 | -18.86 | -0.99 | 1902.29 | 1907.36 | 1894.52 | 0 |
| 1729614600 | 1913.67 | -17.12 | -0.89 | 1925.12 | 1929.76 | 1910.2 | 0 |
| 1729528200 | 1930.79 | -31.58 | -1.61 | 1962.34 | 1962.34 | 1928.81 | 0 |
| 1729269000 | 1962.37 | 11.98 | 0.61 | 1961.22 | 1975.75 | 1960.73 | 0 |
| 1729182600 | 1950.39 | 8.49 | 0.44 | 1934.47 | 1960.24 | 1928.75 | 0 |
| 1729096200 | 1941.9 | -51.23 | -2.57 | 1989.19 | 1989.19 | 1939.86 | 0 |
| 1729009800 | 1993.13 | 17.5 | 0.89 | 1977.77 | 1996.94 | 1976.22 | 0 |
| 1728923400 | 1975.63 | 16.81 | 0.86 | 1962.46 | 1981.07 | 1962.46 | 0 |
| 1728664200 | 1958.82 | 4.62 | 0.24 | 1949.3 | 1958.82 | 1947.54 | 0 |
| 1728577800 | 1954.2 | -14.03 | -0.71 | 1975.38 | 1975.38 | 1942.79 | 0 |
| 1728491400 | 1968.23 | 14.08 | 0.72 | 1958.95 | 1974.86 | 1952.42 | 0 |
| 1728405000 | 1954.15 | -14.83 | -0.75 | 1965.71 | 1966.25 | 1938.13 | 0 |
| 1728318600 | 1968.98 | 4.49 | 0.23 | 1972.95 | 1976.08 | 1958.38 | 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
