Hot Features
プレミアム
DAX Global BRIC Total Return GBP (D1A6)
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 | -10.53 | -0.984912966618 | 1069.13 | 1081.87 | 1050.99 | 0 | 0 | IX |
| 4 | -10.56 | -0.987691271653 | 1069.16 | 1095.14 | 1047.94 | 0 | 0 | IX |
| 12 | -17.09 | -1.58874768753 | 1075.69 | 1095.14 | 1045.14 | 0 | 0 | IX |
| 26 | 31.23 | 3.03980065604 | 1027.37 | 1115.44 | 964.28 | 0 | 0 | IX |
| 52 | 94.74 | 9.82922831117 | 963.86 | 1115.44 | 919.75 | 0 | 0 | IX |
| 156 | -139.05 | -11.6102367136 | 1197.65 | 1249.76 | 862.16 | 0 | 0 | IX |
| 260 | -93.21 | -8.09248053064 | 1151.81 | 1255.03 | 777.22 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 1060.92 | -5.74 | -0.54 | 1066.6199 | 1066.92 | 1050.99 | 0 |
| 1735925400 | 1066.66 | -13.59 | -1.26 | 1077.8599 | 1079.64 | 1066.53 | 0 |
| 1735839000 | 1080.25 | 10.53 | 0.98 | 1061.38 | 1081.8699 | 1056.72 | 0 |
| 1735579800 | 1069.72 | -0.91 | -0.08 | 1069.13 | 1070.91 | 1065.88 | 0 |
| 1735320600 | 1070.63 | 2.85 | 0.27 | 1076.92 | 1078.91 | 1069.15 | 0 |
| 1734975000 | 1067.78 | 11.26 | 1.07 | 1061.75 | 1073.02 | 1061.53 | 0 |
| 1734715800 | 1056.52 | -8.01 | -0.75 | 1068.8699 | 1069.23 | 1055.98 | 0 |
| 1734629400 | 1064.53 | 6.75 | 0.64 | 1055.7 | 1065.1199 | 1047.94 | 0 |
| 1734543000 | 1057.78 | -4.47 | -0.42 | 1067.8 | 1069.52 | 1057.74 | 0 |
| 1734456600 | 1062.25 | -11.22 | -1.05 | 1068.26 | 1072.31 | 1058.92 | 0 |
| 1734370200 | 1073.47 | -7.23 | -0.67 | 1080.28 | 1081.5 | 1072.31 | 0 |
| 1734111000 | 1080.7 | -4.8 | -0.44 | 1080.45 | 1083.8 | 1078.76 | 0 |
| 1734024600 | 1085.5 | 2.75 | 0.25 | 1087.3699 | 1095.14 | 1084.59 | 0 |
| 1733938200 | 1082.75 | -4.07 | -0.37 | 1084.55 | 1086.7 | 1079.46 | 0 |
| 1733851800 | 1086.82 | 2.02 | 0.19 | 1090.48 | 1091.1099 | 1081.08 | 0 |
| 1733765400 | 1084.8 | 14.6 | 1.36 | 1069.16 | 1086.97 | 1066.89 | 0 |
| 1733506200 | 1070.2 | 0.28 | 0.03 | 1075.9 | 1079.1199 | 1065.48 | 0 |
| 1733419800 | 1069.92 | 2.27 | 0.21 | 1063.82 | 1072.38 | 1060.21 | 0 |
| 1733333400 | 1067.65 | 1.95 | 0.18 | 1068.57 | 1072.6 | 1064.68 | 0 |
| 1733247000 | 1065.7 | 8.66 | 0.82 | 1060.04 | 1067.95 | 1059.84 | 0 |
| 1733160600 | 1057.04 | 6.88 | 0.66 | 1054.58 | 1059.3699 | 1053 | 0 |
| 1732901400 | 1050.16 | -8.37 | -0.79 | 1055.7 | 1061.26 | 1045.14 | 0 |
| 1732815000 | 1058.53 | -9.41 | -0.88 | 1061.6199 | 1062.78 | 1058.3699 | 0 |
| 1732728600 | 1067.94 | -12.63 | -1.17 | 1077.26 | 1084.29 | 1066.81 | 0 |
| 1732642200 | 1080.57 | -0.38 | -0.04 | 1083.22 | 1083.82 | 1073.98 | 0 |
| 1732555800 | 1080.95 | 3.08 | 0.29 | 1074.64 | 1082.81 | 1066.22 | 0 |
| 1732296600 | 1077.8699 | 12.21 | 1.15 | 1064.27 | 1079.67 | 1058.46 | 0 |
| 1732210200 | 1065.66 | -3.54 | -0.33 | 1067 | 1068.48 | 1059.3599 | 0 |
| 1732123800 | 1069.2 | 0.36 | 0.03 | 1066.15 | 1072.09 | 1063.08 | 0 |
| 1732037400 | 1068.84 | 1.53 | 0.14 | 1069.19 | 1072.1099 | 1064.74 | 0 |
| 1731951000 | 1067.31 | 9.91 | 0.94 | 1067.46 | 1069.23 | 1063.8 | 0 |
| 1731691800 | 1057.4 | 5.32 | 0.51 | 1056.38 | 1058.92 | 1047.51 | 0 |
| 1731605400 | 1052.08 | -2.81 | -0.27 | 1055.34 | 1056.77 | 1049.96 | 0 |
| 1731519000 | 1054.89 | -3.99 | -0.38 | 1057.4 | 1059.05 | 1051.95 | 0 |
| 1731432600 | 1058.88 | -4.56 | -0.43 | 1062.67 | 1063.3599 | 1054.72 | 0 |
| 1731346200 | 1063.44 | -3.73 | -0.35 | 1060.8 | 1065.68 | 1059.72 | 0 |
| 1731087000 | 1067.17 | -9.07 | -0.84 | 1077.17 | 1077.27 | 1064.58 | 0 |
| 1731000600 | 1076.24 | 4.97 | 0.46 | 1079.44 | 1083.59 | 1074.75 | 0 |
| 1730914200 | 1071.27 | 2.43 | 0.23 | 1069.46 | 1076.15 | 1064.24 | 0 |
| 1730827800 | 1068.84 | 8.69 | 0.82 | 1059.63 | 1069.06 | 1059.18 | 0 |
| 1730741400 | 1060.15 | 1.55 | 0.15 | 1053 | 1061.46 | 1050.1099 | 0 |
| 1730482200 | 1058.6 | -4.69 | -0.44 | 1065.98 | 1067.15 | 1057.14 | 0 |
| 1730395800 | 1063.29 | 3.28 | 0.31 | 1063.17 | 1065.33 | 1048.96 | 0 |
| 1730309400 | 1060.01 | -10.68 | -1.00 | 1064.93 | 1069.04 | 1057.13 | 0 |
| 1730223000 | 1070.69 | -4.05 | -0.38 | 1077.44 | 1077.44 | 1069.77 | 0 |
| 1730136600 | 1074.74 | 6.84 | 0.64 | 1067.6099 | 1074.9 | 1064.84 | 0 |
| 1729873800 | 1067.9 | -1.29 | -0.12 | 1072.9 | 1075.29 | 1065.91 | 0 |
| 1729787400 | 1069.19 | -3.4 | -0.32 | 1071.26 | 1073.99 | 1065.82 | 0 |
| 1729701000 | 1072.59 | 5.56 | 0.52 | 1069.42 | 1073.67 | 1068.2 | 0 |
| 1729614600 | 1067.03 | -3.13 | -0.29 | 1069.8599 | 1071.79 | 1064.67 | 0 |
| 1729528200 | 1070.16 | -2.32 | -0.22 | 1064.8699 | 1070.97 | 1064.74 | 0 |
| 1729269000 | 1072.48 | 15.08 | 1.43 | 1062.01 | 1074.13 | 1058.71 | 0 |
| 1729182600 | 1057.4 | -15.55 | -1.45 | 1080.24 | 1082.03 | 1056.91 | 0 |
| 1729096200 | 1072.95 | 12.12 | 1.14 | 1066.85 | 1073.73 | 1060.32 | 0 |
| 1729009800 | 1060.83 | -24.35 | -2.24 | 1082.68 | 1085.47 | 1058.83 | 0 |
| 1728923400 | 1085.18 | 16.46 | 1.54 | 1075.69 | 1085.24 | 1069.7 | 0 |
| 1728664200 | 1068.72 | -5.45 | -0.51 | 1074.32 | 1074.96 | 1067.53 | 0 |
| 1728577800 | 1074.17 | 18.67 | 1.77 | 1066.64 | 1078.82 | 1063.81 | 0 |
| 1728491400 | 1055.5 | -14.96 | -1.40 | 1068.54 | 1072.33 | 1052.79 | 0 |
| 1728405000 | 1070.46 | -40.34 | -3.63 | 1092.48 | 1093.27 | 1067.21 | 0 |
| 1728318600 | 1110.8 | 7.62 | 0.69 | 1106.89 | 1115.44 | 1104.81 | 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
