Hot Features
プレミアム
DAX Global BRIC Performance (D1AZ)
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 | -4.16 | -0.512277417925 | 812.06 | 818.7 | 803.45 | 0 | 0 | IX |
| 4 | -11.04 | -1.34808410873 | 818.94 | 825.79 | 799.29 | 0 | 0 | IX |
| 12 | 9.14 | 1.14427362412 | 798.76 | 839.75 | 790.88 | 0 | 0 | IX |
| 26 | 49.05 | 6.46372800949 | 758.85 | 841.44 | 708.54 | 0 | 0 | IX |
| 52 | 115.01 | 16.5985942935 | 692.89 | 841.44 | 690.72 | 0 | 0 | IX |
| 156 | -97.55 | -10.7736484621 | 905.45 | 938.52 | 636.18 | 0 | 0 | IX |
| 260 | -40.58 | -4.78267018669 | 848.48 | 942.42 | 528.1 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 810.11 | -2.69 | -0.33 | 813.65 | 815.52 | 808.08 | 0 |
| 1737653400 | 812.8 | 2.92 | 0.36 | 815.26 | 816.81 | 811.41 | 0 |
| 1737567000 | 809.88 | 0 | 0.00 | 809.88 | 809.88 | 809.88 | 0 |
| 1737480600 | 809.88 | -2.28 | -0.28 | 812.7 | 816.1 | 809.6 | 0 |
| 1737394200 | 812.16 | -3.29 | -0.40 | 816.83 | 818.7 | 808.29 | 0 |
| 1737135000 | 815.45 | 1.73 | 0.21 | 812.06 | 815.82 | 811.57 | 0 |
| 1737048600 | 813.72 | 2.2 | 0.27 | 817.26 | 822.69 | 813.07 | 0 |
| 1736962200 | 811.52 | 7.5 | 0.93 | 804.95 | 813.26 | 802.25 | 0 |
| 1736875800 | 804.02 | 0.41 | 0.05 | 803.67 | 806.57 | 803.03 | 0 |
| 1736789400 | 803.61 | -1.3 | -0.16 | 801.87 | 807.28 | 801.41 | 0 |
| 1736530200 | 804.91 | -4.89 | -0.60 | 807.75 | 810.51 | 802.7 | 0 |
| 1736443800 | 809.8 | -0.16 | -0.02 | 810.67 | 811.75 | 807.75 | 0 |
| 1736357400 | 809.96 | -3.82 | -0.47 | 811.67 | 818.15 | 809.5 | 0 |
| 1736271000 | 813.78 | 5.88 | 0.73 | 803.73 | 815.07 | 802.09 | 0 |
| 1736184600 | 807.9 | -5.34 | -0.66 | 813.07 | 813.22 | 799.29 | 0 |
| 1735925400 | 813.24 | -10.32 | -1.25 | 821.98 | 823.2 | 813.22 | 0 |
| 1735839000 | 823.56 | 7.73 | 0.95 | 811.03 | 825.79 | 807.81 | 0 |
| 1735579800 | 815.83 | -0.15 | -0.02 | 815.53 | 818.21 | 812.18 | 0 |
| 1735320600 | 815.98 | 3.49 | 0.43 | 818.94 | 820.81 | 815.22 | 0 |
| 1734975000 | 812.49 | 5.9 | 0.73 | 809.21 | 817.23 | 809.05 | 0 |
| 1734715800 | 806.59 | -5.77 | -0.71 | 814.15 | 814.42 | 804.59 | 0 |
| 1734629400 | 812.36 | 1.24 | 0.15 | 809.09 | 814.68 | 805.21 | 0 |
| 1734543000 | 811.12 | -1.8 | -0.22 | 816.67 | 817.56 | 810.88 | 0 |
| 1734456600 | 812.92 | -6.06 | -0.74 | 814.76 | 817.9 | 809.62 | 0 |
| 1734370200 | 818.98 | -2.84 | -0.35 | 820.61 | 821.75 | 818.1 | 0 |
| 1734111000 | 821.82 | -8.44 | -1.02 | 826.9 | 827.3 | 821.11 | 0 |
| 1734024600 | 830.26 | -1.27 | -0.15 | 835.44 | 839.75 | 829.42 | 0 |
| 1733938200 | 831.53 | -2.22 | -0.27 | 831.5 | 833.86 | 828.41 | 0 |
| 1733851800 | 833.75 | 4.67 | 0.56 | 832.46 | 833.93 | 826.97 | 0 |
| 1733765400 | 829.08 | 13.09 | 1.60 | 815.89 | 829.77 | 814.21 | 0 |
| 1733506200 | 815.99 | -0.14 | -0.02 | 819.89 | 822.3 | 812.45 | 0 |
| 1733419800 | 816.13 | 1.49 | 0.18 | 812.31 | 818.67 | 808.33 | 0 |
| 1733333400 | 814.64 | 2.81 | 0.35 | 814.76 | 819.21 | 812.13 | 0 |
| 1733247000 | 811.83 | 6.5 | 0.81 | 807.81 | 813.68 | 807.61 | 0 |
| 1733160600 | 805.33 | 5.87 | 0.73 | 803.75 | 807.98 | 803.07 | 0 |
| 1732901400 | 799.46 | -5.12 | -0.64 | 802.33 | 806.31 | 794.14 | 0 |
| 1732815000 | 804.58 | -4.95 | -0.61 | 805.42 | 807.02 | 803.82 | 0 |
| 1732728600 | 809.53 | -8.4 | -1.03 | 816.7 | 822.47 | 808.37 | 0 |
| 1732642200 | 817.93 | -0.49 | -0.06 | 820.38 | 820.93 | 812.32 | 0 |
| 1732555800 | 818.42 | -1.3 | -0.16 | 816.33 | 820.25 | 810.55 | 0 |
| 1732296600 | 819.72 | 10.16 | 1.26 | 808.65 | 821.58 | 802.87 | 0 |
| 1732210200 | 809.56 | -2.34 | -0.29 | 809.11 | 810.64 | 803.56 | 0 |
| 1732123800 | 811.9 | 2.51 | 0.31 | 807.16 | 814 | 805.79 | 0 |
| 1732037400 | 809.39 | 2.21 | 0.27 | 809.08 | 813.15 | 805.92 | 0 |
| 1731951000 | 807.18 | 7.03 | 0.88 | 808.88 | 809.12 | 804.78 | 0 |
| 1731691800 | 800.15 | -0.05 | -0.01 | 803.08 | 803.66 | 794.67 | 0 |
| 1731605400 | 800.2 | -1.85 | -0.23 | 802.2 | 803.65 | 798.15 | 0 |
| 1731519000 | 802.05 | -1.78 | -0.22 | 802.27 | 804.26 | 797.89 | 0 |
| 1731432600 | 803.83 | -8.38 | -1.03 | 811.13 | 811.57 | 803.28 | 0 |
| 1731346200 | 812.21 | -0.69 | -0.08 | 807.95 | 814.25 | 807.23 | 0 |
| 1731087000 | 812.9 | -5.28 | -0.65 | 818.89 | 819.06 | 810.44 | 0 |
| 1731000600 | 818.18 | 4.51 | 0.55 | 820.67 | 822.69 | 817.44 | 0 |
| 1730914200 | 813.67 | 8.23 | 1.02 | 810.69 | 816.3 | 805.96 | 0 |
| 1730827800 | 805.44 | 8.4 | 1.05 | 797.93 | 805.66 | 797.69 | 0 |
| 1730741400 | 797.04 | -1.77 | -0.22 | 793.31 | 797.8 | 790.88 | 0 |
| 1730482200 | 798.81 | 2.3 | 0.29 | 798.76 | 800.14 | 796.1 | 0 |
| 1730395800 | 796.51 | -4.76 | -0.59 | 801.98 | 802.83 | 793.53 | 0 |
| 1730309400 | 801.27 | -13.18 | -1.62 | 809.34 | 812.18 | 801.16 | 0 |
| 1730223000 | 814.45 | -0.98 | -0.12 | 817.03 | 819.17 | 813.92 | 0 |
| 1730136600 | 815.43 | 4.76 | 0.59 | 810.31 | 815.5 | 808.2 | 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
