Hot Features
プレミアム
DAXplus Seasonal Strategy Performance (D1AB)
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 | 1556.3 | 1.16531458327 | 133551.92 | 136173.11 | 133551.92 | 0 | 0 | IX |
| 4 | 267.42 | 0.198322762843 | 134840.8 | 137603.14 | 130096.24 | 0 | 0 | IX |
| 12 | 14592.37 | 12.1082579594 | 120515.85 | 137603.14 | 120163 | 0 | 0 | IX |
| 26 | 3796.25 | 2.89101595232 | 131311.97 | 137991.33 | 118280.39 | 0 | 0 | IX |
| 52 | 10026.65 | 8.01608902095 | 125081.57 | 137991.33 | 118280.39 | 0 | 0 | IX |
| 156 | 51087.07 | 60.8026312423 | 84021.15 | 137991.33 | 81048.58 | 0 | 0 | IX |
| 260 | 62941.61 | 87.2170800319 | 72166.61 | 137991.33 | 58377.99 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 135169.48 | -221.65 | -0.16 | 135510.32 | 136173.1 | 134988.31 | 0 |
| 1781800200 | 135391.13 | 498.37 | 0.37 | 134973.07 | 135563.51 | 134390.71 | 0 |
| 1781713800 | 134892.76 | 131.23 | 0.10 | 134723.14 | 135010.29 | 133985.09 | 0 |
| 1781627400 | 134761.53 | 88.75 | 0.07 | 134807.97 | 135837.23 | 134711.01 | 0 |
| 1781541000 | 134672.78 | 1 | 1.05 | 133551.92 | 135706.81 | 133551.92 | 0 |
| 1781281800 | 133273.18 | 2 | 1.76 | 131137.6 | 133910.84 | 131137.6 | 0 |
| 1781195400 | 130970.85 | 77.93 | 0.06 | 131014.46 | 131608.37 | 130308.58 | 0 |
| 1781109000 | 130892.92 | -1 | -0.97 | 132359.56 | 132618.1 | 130096.24 | 0 |
| 1781022600 | 132179.14 | -990.85 | -0.74 | 133124.7 | 134276.23 | 132098.03 | 0 |
| 1780936200 | 133169.99 | -772.71 | -0.58 | 133631.41 | 133706.15 | 132162.29 | 0 |
| 1780677000 | 133942.7 | -1 | -0.75 | 134909.14 | 135347.32 | 133936.64 | 0 |
| 1780590600 | 134948.35 | 806.09 | 0.60 | 134305.23 | 135288.1 | 134305.23 | 0 |
| 1780504200 | 134142.26 | -1 | -1.31 | 135350.6 | 135350.6 | 133958.43 | 0 |
| 1780417800 | 135917.91 | 655.31 | 0.48 | 135749.67 | 137203.14 | 135585.82 | 0 |
| 1780331400 | 135262.6 | -550 | -0.40 | 135841.37 | 136875.26 | 134727.68 | 0 |
| 1780072200 | 135812.6 | 67.37 | 0.05 | 136143.24 | 136344.17 | 135476.98 | 0 |
| 1779985800 | 135745.23 | -462.8 | -0.34 | 135912.35 | 136442.03 | 135112.34 | 0 |
| 1779899400 | 136208.03 | -38.39 | -0.03 | 136369.74 | 137375.88 | 135961.87 | 0 |
| 1779813000 | 136246.42 | -1 | -0.80 | 137299.95 | 137299.95 | 136223.82 | 0 |
| 1779726600 | 137351.13 | 2 | 2.01 | 134840.79 | 137603.14 | 134840.79 | 0 |
| 1779467400 | 134643.28 | 1 | 1.15 | 133927.39 | 134922.81 | 133515.57 | 0 |
| 1779381000 | 133118.88 | -705.79 | -0.53 | 133466.03 | 134676.16 | 132737.46 | 0 |
| 1779294600 | 133824.67 | 1 | 1.38 | 132008.6 | 134544.45 | 131407.79 | 0 |
| 1779208200 | 132003.78 | 501.63 | 0.38 | 131780.85 | 133562.88 | 131780.85 | 0 |
| 1779121800 | 131502.15 | 1 | 1.49 | 129381.9 | 132161.68 | 128679.57 | 0 |
| 1778862600 | 129568.91 | -2 | -2.07 | 131591 | 131591 | 129399.28 | 0 |
| 1778776200 | 132304.64 | 1 | 1.32 | 131225.19 | 132492.99 | 131225.19 | 0 |
| 1778689800 | 130576.46 | 983.93 | 0.76 | 130000.79 | 131037.37 | 129698.14 | 0 |
| 1778603400 | 129592.53 | -2 | -1.62 | 131049.23 | 131049.23 | 129418.16 | 0 |
| 1778517000 | 131731.29 | 63.01 | 0.05 | 131756.1 | 131791.39 | 130938.89 | 0 |
| 1778257800 | 131668.28 | -1 | -1.32 | 133060.22 | 133060.22 | 131405.6 | 0 |
| 1778171400 | 133426.38 | -1 | -1.02 | 134781.53 | 135353.9 | 133362.41 | 0 |
| 1778085000 | 134806.29 | 2 | 2.12 | 132566.63 | 136064.91 | 132566.63 | 0 |
| 1777998600 | 132009.45 | 2 | 1.71 | 129845 | 132009.45 | 129791.16 | 0 |
| 1777912200 | 129789.12 | -1 | -1.24 | 131346.1 | 132025.94 | 129712.61 | 0 |
| 1777566600 | 131418.07 | 1 | 1.41 | 129109.49 | 131418.07 | 128290.82 | 0 |
| 1777480200 | 129590.53 | -344.62 | -0.27 | 130043.13 | 130402.67 | 129198.04 | 0 |
| 1777393800 | 129935.15 | -353.05 | -0.27 | 130331.72 | 130665.8 | 129295.28 | 0 |
| 1777307400 | 130288.2 | -245.92 | -0.19 | 130530.9 | 131904.64 | 130106.07 | 0 |
| 1777048200 | 130534.12 | -143.18 | -0.11 | 130300.29 | 131614.23 | 129835.97 | 0 |
| 1776961800 | 130677.3 | -213.43 | -0.16 | 130590.93 | 130932.78 | 129808.68 | 0 |
| 1776875400 | 130890.73 | -410.98 | -0.31 | 131606.76 | 131997.34 | 130673.48 | 0 |
| 1776789000 | 131301.71 | -794.86 | -0.60 | 132211.63 | 133112.96 | 131174.26 | 0 |
| 1776702600 | 132096.57 | -1 | -1.15 | 132533.07 | 132533.07 | 131407.93 | 0 |
| 1776443400 | 133635.35 | 2 | 2.27 | 130183.52 | 134117.15 | 130156.45 | 0 |
| 1776357000 | 130672.01 | 474.85 | 0.36 | 130183.52 | 131241.07 | 130156.45 | 0 |
| 1776270600 | 130197.16 | 121.59 | 0.09 | 130127.08 | 130472.99 | 129820.21 | 0 |
| 1776184200 | 130075.57 | 1 | 1.27 | 128744.61 | 130299.34 | 128744.61 | 0 |
| 1776097800 | 128442.98 | -332.75 | -0.26 | 127877.93 | 128520.07 | 127034.1 | 0 |
| 1775838600 | 128775.73 | -16.43 | -0.01 | 128812.34 | 129947.85 | 128587.18 | 0 |
| 1775752200 | 128792.16 | -1 | -1.14 | 130120.73 | 130120.73 | 128070.61 | 0 |
| 1775665800 | 130272.54 | 6 | 5.06 | 124084.69 | 130699.6 | 123982.93 | 0 |
| 1775579400 | 124002.32 | -1 | -1.06 | 125432.13 | 126575.98 | 123577.28 | 0 |
| 1775147400 | 125335.8 | -707.63 | -0.56 | 125848.55 | 125848.55 | 122684.95 | 0 |
| 1775061000 | 126043.43 | 3 | 2.73 | 122782.68 | 126286.98 | 122782.68 | 0 |
| 1774974600 | 122695.55 | 633.82 | 0.52 | 122047.14 | 123495.97 | 121675.85 | 0 |
| 1774888200 | 122061.73 | 1 | 1.18 | 120515.85 | 122061.73 | 120163 | 0 |
| 1774632600 | 120643.67 | -1 | -1.38 | 122368.34 | 122377.39 | 120197.42 | 0 |
| 1774546200 | 122332.71 | -1 | -1.50 | 123608.92 | 123608.92 | 122030.45 | 0 |
| 1774459800 | 124194.29 | 1 | 1.41 | 122727.06 | 124852.22 | 122727.06 | 0 |
| 1774373400 | 122462.26 | -91.65 | -0.07 | 122495.24 | 122956.32 | 120947.9 | 0 |
| 1774287000 | 122553.91 | 1 | 1.22 | 121050.38 | 125286.38 | 118280.39 | 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。
