Hot Features
プレミアム
Short DAX (D1A9)
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 | -19.08 | -1.51895106398 | 1256.13 | 1260.47 | 1237.05 | 0 | 0 | IX |
| 4 | 19.7 | 1.61826919128 | 1217.35 | 1269.44 | 1214.53 | 0 | 0 | IX |
| 12 | -37.24 | -2.92241169592 | 1274.29 | 1320.09 | 1214.53 | 0 | 0 | IX |
| 26 | -83.69 | -6.33659917925 | 1320.74 | 1436.09 | 1214.53 | 0 | 0 | IX |
| 52 | -184.05 | -12.9512349588 | 1421.1 | 1447.01 | 1214.53 | 0 | 0 | IX |
| 156 | -245.87 | -16.5801256979 | 1482.92 | 1903.14 | 1214.53 | 0 | 0 | IX |
| 260 | -887.31 | -41.7683443484 | 2124.36 | 3234.97 | 1214.53 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 1256.02 | 7.59 | 0.61 | 1248.39 | 1258.39 | 1248.23 | 0 |
| 1735839000 | 1248.43 | -6.69 | -0.53 | 1254.84 | 1260.47 | 1248.43 | 0 |
| 1735579800 | 1255.1199 | 5.3 | 0.42 | 1256.13 | 1256.77 | 1250.81 | 0 |
| 1735320600 | 1249.82 | -7.79 | -0.62 | 1259.49 | 1261.41 | 1249.82 | 0 |
| 1734975000 | 1257.6099 | 2.87 | 0.23 | 1257.66 | 1260.33 | 1254.29 | 0 |
| 1734715800 | 1254.74 | 5.52 | 0.44 | 1258.6099 | 1269.44 | 1252.24 | 0 |
| 1734629400 | 1249.22 | 16.82 | 1.36 | 1245.43 | 1249.8699 | 1240.98 | 0 |
| 1734543000 | 1232.4 | 0.44 | 0.04 | 1230.5 | 1232.44 | 1227.1 | 0 |
| 1734456600 | 1231.96 | 4.29 | 0.35 | 1229.26 | 1232.25 | 1225.3 | 0 |
| 1734370200 | 1227.67 | 6.15 | 0.50 | 1224.8599 | 1228.21 | 1223.23 | 0 |
| 1734111000 | 1221.52 | 1.43 | 0.12 | 1218.83 | 1223.83 | 1214.53 | 0 |
| 1734024600 | 1220.09 | -1.41 | -0.12 | 1219.26 | 1222.38 | 1218.46 | 0 |
| 1733938200 | 1221.5 | -4.01 | -0.33 | 1227.71 | 1227.91 | 1220.52 | 0 |
| 1733851800 | 1225.51 | 1.22 | 0.10 | 1228.55 | 1228.6099 | 1221.6199 | 0 |
| 1733765400 | 1224.29 | 2.95 | 0.24 | 1217.35 | 1225.95 | 1217.35 | 0 |
| 1733506200 | 1221.34 | -1.34 | -0.11 | 1221.95 | 1224.55 | 1218.8599 | 0 |
| 1733419800 | 1222.68 | -7.49 | -0.61 | 1231.22 | 1231.34 | 1221.79 | 0 |
| 1733333400 | 1230.17 | -13.16 | -1.06 | 1238.13 | 1239.29 | 1228.4 | 0 |
| 1733247000 | 1243.33 | -4.99 | -0.40 | 1247.69 | 1249 | 1242 | 0 |
| 1733160600 | 1248.32 | -19.18 | -1.51 | 1270.76 | 1271.9 | 1248.32 | 0 |
| 1732901400 | 1267.5 | -13.01 | -1.02 | 1282.4 | 1283.73 | 1266.6 | 0 |
| 1732815000 | 1280.51 | -10.77 | -0.83 | 1284.47 | 1285.82 | 1279.72 | 0 |
| 1732728600 | 1291.28 | 2.51 | 0.19 | 1291.54 | 1299.08 | 1289.59 | 0 |
| 1732642200 | 1288.77 | 7.43 | 0.58 | 1287.9 | 1292.51 | 1282.8699 | 0 |
| 1732555800 | 1281.34 | -4.83 | -0.38 | 1277.54 | 1286.35 | 1277.14 | 0 |
| 1732296600 | 1286.17 | -11.73 | -0.90 | 1291.75 | 1305.56 | 1285.1099 | 0 |
| 1732210200 | 1297.9 | -9.5 | -0.73 | 1303.76 | 1314.83 | 1297.46 | 0 |
| 1732123800 | 1307.4 | 4.02 | 0.31 | 1297.26 | 1310.31 | 1294.14 | 0 |
| 1732037400 | 1303.38 | 8.92 | 0.69 | 1295.58 | 1320.09 | 1293.16 | 0 |
| 1731951000 | 1294.46 | 2.12 | 0.16 | 1290.42 | 1301.01 | 1288.41 | 0 |
| 1731691800 | 1292.34 | 3.76 | 0.29 | 1297.3699 | 1298.34 | 1287.1199 | 0 |
| 1731605400 | 1288.58 | -17.69 | -1.35 | 1301.75 | 1302.55 | 1285.57 | 0 |
| 1731519000 | 1306.27 | 2.32 | 0.18 | 1304.82 | 1317.53 | 1297.8699 | 0 |
| 1731432600 | 1303.95 | 27.46 | 2.15 | 1289.05 | 1304.8599 | 1283.85 | 0 |
| 1731346200 | 1276.49 | -15 | -1.16 | 1280.65 | 1280.93 | 1269.88 | 0 |
| 1731087000 | 1291.49 | 9.95 | 0.78 | 1278.51 | 1296.06 | 1278.51 | 0 |
| 1731000600 | 1281.54 | -21.9 | -1.68 | 1295.59 | 1296.17 | 1276.38 | 0 |
| 1730914200 | 1303.44 | 14.74 | 1.14 | 1281.93 | 1305.55 | 1268.33 | 0 |
| 1730827800 | 1288.7 | -7.11 | -0.55 | 1294.52 | 1298.96 | 1288.23 | 0 |
| 1730741400 | 1295.81 | 7.83 | 0.61 | 1290.19 | 1295.82 | 1286.57 | 0 |
| 1730482200 | 1287.98 | -11.86 | -0.91 | 1298.94 | 1299.75 | 1285.07 | 0 |
| 1730395800 | 1299.84 | 12.24 | 0.95 | 1298.56 | 1304.7 | 1292.71 | 0 |
| 1730309400 | 1287.6 | 14.65 | 1.15 | 1278.05 | 1291.26 | 1276.9 | 0 |
| 1730223000 | 1272.95 | 3.7 | 0.29 | 1262.79 | 1273.8 | 1262.22 | 0 |
| 1730136600 | 1269.25 | -3.79 | -0.30 | 1269.44 | 1277.91 | 1266.68 | 0 |
| 1729873800 | 1273.04 | -1.13 | -0.09 | 1275.93 | 1277.93 | 1269.59 | 0 |
| 1729787400 | 1274.17 | -4.07 | -0.32 | 1275.83 | 1275.83 | 1266.75 | 0 |
| 1729701000 | 1278.24 | 3.15 | 0.25 | 1276.81 | 1281.35 | 1272.53 | 0 |
| 1729614600 | 1275.09 | 2.81 | 0.22 | 1268.09 | 1278.56 | 1264 | 0 |
| 1729528200 | 1272.28 | 13.27 | 1.05 | 1262.79 | 1272.89 | 1260.51 | 0 |
| 1729269000 | 1259.01 | -4.54 | -0.36 | 1266.35 | 1266.57 | 1258.3699 | 0 |
| 1729182600 | 1263.55 | -9.63 | -0.76 | 1268.3699 | 1269.05 | 1257.57 | 0 |
| 1729096200 | 1273.18 | 3.71 | 0.29 | 1271.07 | 1275.22 | 1268.14 | 0 |
| 1729009800 | 1269.47 | 1.67 | 0.13 | 1263.27 | 1271.34 | 1259.8699 | 0 |
| 1728923400 | 1267.8 | -8.14 | -0.64 | 1274.29 | 1275.41 | 1267.13 | 0 |
| 1728664200 | 1275.94 | -10.67 | -0.83 | 1287.16 | 1289.2 | 1275.72 | 0 |
| 1728577800 | 1286.6099 | 3.17 | 0.25 | 1284.48 | 1290.98 | 1281.66 | 0 |
| 1728491400 | 1283.44 | -12.57 | -0.97 | 1296.34 | 1300.24 | 1283.16 | 0 |
| 1728405000 | 1296.01 | 2.79 | 0.22 | 1304.72 | 1306.48 | 1293.84 | 0 |
| 1728318600 | 1293.22 | 1.86 | 0.14 | 1290.1 | 1299.44 | 1289.98 | 0 |
| 1728059400 | 1291.3599 | -6.96 | -0.54 | 1301.74 | 1302.8599 | 1287.9 | 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
