Hot Features
プレミアム
DAXplus Seasonal Strategy Performance (D1AB)
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 | -50.35 | -0.0487539374735 | 103273.71 | 103535.68 | 101009.3 | 0 | 0 | IX |
| 4 | -1211.27 | -1.15983558327 | 104434.63 | 105443.84 | 101009.3 | 0 | 0 | IX |
| 12 | -469.76 | -0.453029091998 | 103693.12 | 105602.38 | 101009.3 | 0 | 0 | IX |
| 26 | -1651.28 | -1.57452745487 | 104874.64 | 105672.16 | 98885.2 | 0 | 0 | IX |
| 52 | 14099.75 | 15.8204430902 | 89123.61 | 105876.7 | 89123.61 | 0 | 0 | IX |
| 156 | 27092.38 | 35.5865378326 | 76130.98 | 105876.7 | 58377.99 | 0 | 0 | IX |
| 260 | 40127.03 | 63.5964564025 | 63096.33 | 105876.7 | 40462.34 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 102782.69 | 758.99 | 0.74 | 102215.51 | 102814.55 | 101468.96 | 0 |
| 1732123800 | 102023.7 | -298.09 | -0.29 | 102626.46 | 103054.29 | 101795.24 | 0 |
| 1732037400 | 102321.79 | -691.84 | -0.67 | 102988.93 | 103127.61 | 101009.3 | 0 |
| 1731951000 | 103013.63 | -116.07 | -0.11 | 103144.82 | 103496.63 | 102495.37 | 0 |
| 1731691800 | 103129.7 | -283.96 | -0.27 | 103273.71 | 103535.68 | 102658.32 | 0 |
| 1731605400 | 103413.66 | 1 | 1.37 | 102109.76 | 103644.66 | 101814.06 | 0 |
| 1731519000 | 102014.73 | -163.89 | -0.16 | 102098.75 | 102671.94 | 101131.99 | 0 |
| 1731432600 | 102178.62 | -2 | -2.13 | 104202.28 | 104202.28 | 102111.67 | 0 |
| 1731346200 | 104406.23 | 1 | 1.21 | 103346.13 | 104932.18 | 103346.13 | 0 |
| 1731087000 | 103154.79 | -789.32 | -0.76 | 103970.36 | 104207.54 | 102789.86 | 0 |
| 1731000600 | 103944.11 | 1 | 1.70 | 102466.14 | 104343.89 | 102466.14 | 0 |
| 1730914200 | 102209.02 | -1 | -1.13 | 103738.1 | 105016.34 | 102050.86 | 0 |
| 1730827800 | 103373.73 | 582.01 | 0.57 | 102870.73 | 103410.08 | 102561.05 | 0 |
| 1730741400 | 102791.72 | -575.04 | -0.56 | 103346.21 | 103530.27 | 102791.23 | 0 |
| 1730482200 | 103366.76 | 952.46 | 0.93 | 102415.7 | 103593.89 | 102415.7 | 0 |
| 1730395800 | 102414.3 | -965.22 | -0.93 | 103232.92 | 103232.92 | 102025.18 | 0 |
| 1730309400 | 103379.52 | -1 | -1.13 | 104326.02 | 104326.02 | 103080.86 | 0 |
| 1730223000 | 104564.46 | -287.46 | -0.27 | 105001.36 | 105443.84 | 104497.93 | 0 |
| 1730136600 | 104851.92 | 365.21 | 0.35 | 104733.7 | 105061.22 | 104143.69 | 0 |
| 1729873800 | 104486.71 | 110.56 | 0.11 | 104434.63 | 104769.06 | 104098.7 | 0 |
| 1729787400 | 104376.15 | 350.97 | 0.34 | 104094.96 | 104979.49 | 104094.96 | 0 |
| 1729701000 | 104025.18 | -237.78 | -0.23 | 104051.52 | 104489.49 | 103778.79 | 0 |
| 1729614600 | 104262.96 | -210.85 | -0.20 | 104400.48 | 105160.7 | 103997.76 | 0 |
| 1729528200 | 104473.81 | -1 | -1.00 | 105378.86 | 105455.73 | 104432.94 | 0 |
| 1729269000 | 105526.98 | 397.14 | 0.38 | 105116.32 | 105579.19 | 104916.81 | 0 |
| 1729182600 | 105129.84 | 808.36 | 0.77 | 104309.11 | 105602.38 | 104309.11 | 0 |
| 1729096200 | 104321.48 | -286.53 | -0.27 | 104815.57 | 104815.57 | 104156.54 | 0 |
| 1729009800 | 104608.01 | -118.66 | -0.11 | 105042.93 | 105400.52 | 104465.01 | 0 |
| 1728923400 | 104726.67 | 721.85 | 0.69 | 104162.43 | 104776.79 | 104106.81 | 0 |
| 1728664200 | 104004.82 | 874.61 | 0.85 | 103118.98 | 104004.82 | 102946.43 | 0 |
| 1728577800 | 103130.21 | -236.35 | -0.23 | 103306.39 | 103525.32 | 102807.1 | 0 |
| 1728491400 | 103366.56 | 1 | 0.99 | 102357.72 | 103383.84 | 102050.72 | 0 |
| 1728405000 | 102354.86 | -202.02 | -0.20 | 102419.48 | 102522.1 | 101526.67 | 0 |
| 1728318600 | 102556.88 | -90.35 | -0.09 | 102741.36 | 102831.13 | 102064.15 | 0 |
| 1728059400 | 102647.23 | 566.47 | 0.55 | 101976.15 | 102918.91 | 101773.56 | 0 |
| 1727973000 | 102080.76 | -801.7 | -0.78 | 102726.55 | 102735.19 | 101815.1 | 0 |
| 1727886600 | 102882.46 | -259.73 | -0.25 | 103153.94 | 103344.04 | 102331.81 | 0 |
| 1727800200 | 103142.19 | -550.93 | -0.53 | 103828.7 | 104407.21 | 102780.27 | 0 |
| 1727713800 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1727454600 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1727368200 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1727281800 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1727195400 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1727109000 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1726849800 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1726763400 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1726677000 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1726590600 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1726504200 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1726245000 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1726158600 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1726072200 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1725985800 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1725899400 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1725640200 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1725553800 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1725467400 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1725381000 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1725294600 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1725035400 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1724949000 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1724862600 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1724776200 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1724689800 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1724430600 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 0 |
| 1724344200 | 103693.12 | 0 | 0.00 | 103693.12 | 103693.12 | 103693.12 | 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
