Hot Features
プレミアム
DAX Plus Family 30 TR (D1BN)
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 | 128.25 | 2.11052398592 | 6076.69 | 6218.32 | 5993.26 | 0 | 0 | IX |
| 4 | 244.56 | 4.10309409803 | 5960.38 | 6218.32 | 5919.83 | 0 | 0 | IX |
| 12 | -299.53 | -4.60498703199 | 6504.47 | 6578.39 | 5893.07 | 0 | 0 | IX |
| 26 | -51.58 | -0.824419965092 | 6256.52 | 6692.49 | 5855.68 | 0 | 0 | IX |
| 52 | 433.67 | 7.51429061541 | 5771.27 | 6692.49 | 5686.95 | 0 | 0 | IX |
| 156 | -1895.69 | -23.40176011 | 8100.63 | 8165.24 | 5183.71 | 0 | 0 | IX |
| 260 | -629.73 | -9.21375867452 | 6834.67 | 9012.25 | 4337.46 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 6204.9399 | 49.94 | 0.81 | 6171.57 | 6218.32 | 6170.51 | 0 |
| 1737048600 | 6155 | 63.7 | 1.05 | 6115.68 | 6197.91 | 6115.68 | 0 |
| 1736962200 | 6091.3 | 92.4 | 1.54 | 6012.37 | 6105.91 | 6011.67 | 0 |
| 1736875800 | 5998.9 | 5.64 | 0.09 | 6015.57 | 6069.55 | 5998.9 | 0 |
| 1736789400 | 5993.26 | -63.46 | -1.05 | 6057.18 | 6070.86 | 5993.26 | 0 |
| 1736530200 | 6056.72 | -28.02 | -0.46 | 6076.6899 | 6091.72 | 6039.55 | 0 |
| 1736443800 | 6084.74 | -7.38 | -0.12 | 6079.34 | 6095.53 | 6071.45 | 0 |
| 1736357400 | 6092.12 | -38.39 | -0.63 | 6132.4399 | 6150.4399 | 6068.25 | 0 |
| 1736271000 | 6130.51 | 20.63 | 0.34 | 6105.2 | 6138.24 | 6094.06 | 0 |
| 1736184600 | 6109.88 | 108.31 | 1.80 | 6025.08 | 6146.88 | 6025.08 | 0 |
| 1735925400 | 6001.57 | -46.53 | -0.77 | 6056.55 | 6057.52 | 5996.1 | 0 |
| 1735839000 | 6048.1 | 25.28 | 0.42 | 6030.29 | 6054.34 | 6012.54 | 0 |
| 1735579800 | 6022.82 | -31.2 | -0.52 | 6029.2 | 6034.72 | 6012.79 | 0 |
| 1735320600 | 6054.02 | 39.42 | 0.66 | 6007.61 | 6061.6899 | 6004.56 | 0 |
| 1734975000 | 6014.6 | 14.65 | 0.24 | 5980.81 | 6014.6 | 5958.13 | 0 |
| 1734715800 | 5999.95 | -5.1 | -0.08 | 5960.38 | 6002.36 | 5919.83 | 0 |
| 1734629400 | 6005.05 | -71.46 | -1.18 | 6055.38 | 6057.43 | 6005.05 | 0 |
| 1734543000 | 6076.51 | -12.02 | -0.20 | 6099.59 | 6099.59 | 6075.21 | 0 |
| 1734456600 | 6088.53 | -43.98 | -0.72 | 6118.01 | 6123.96 | 6088.53 | 0 |
| 1734370200 | 6132.51 | -48.59 | -0.79 | 6169.22 | 6176.84 | 6113.7299 | 0 |
| 1734111000 | 6181.1 | -54.34 | -0.87 | 6232.47 | 6235.96 | 6174.64 | 0 |
| 1734024600 | 6235.4399 | -64.56 | -1.02 | 6306.97 | 6314.14 | 6226.62 | 0 |
| 1733938200 | 6300 | 24.07 | 0.38 | 6281.53 | 6320.04 | 6203.06 | 0 |
| 1733851800 | 6275.93 | 3.29 | 0.05 | 6239.57 | 6292.75 | 6239.57 | 0 |
| 1733765400 | 6272.64 | 9.42 | 0.15 | 6259.75 | 6286.27 | 6227.52 | 0 |
| 1733506200 | 6263.22 | 35.56 | 0.57 | 6216.87 | 6274.61 | 6216.87 | 0 |
| 1733419800 | 6227.66 | 15.89 | 0.26 | 6212.4 | 6237.9 | 6197.45 | 0 |
| 1733333400 | 6211.77 | 98.48 | 1.61 | 6116.47 | 6211.77 | 6116.47 | 0 |
| 1733247000 | 6113.29 | 18 | 0.30 | 6102.61 | 6121.1 | 6082.41 | 0 |
| 1733160600 | 6095.29 | 32.04 | 0.53 | 6061.89 | 6102.83 | 6043.77 | 0 |
| 1732901400 | 6063.25 | 20.87 | 0.35 | 6036.87 | 6063.93 | 6018.91 | 0 |
| 1732815000 | 6042.38 | 9.86 | 0.16 | 6061.82 | 6077.57 | 6038.51 | 0 |
| 1732728600 | 6032.52 | -11.19 | -0.19 | 6046.51 | 6064.07 | 6011.96 | 0 |
| 1732642200 | 6043.71 | -43.12 | -0.71 | 6055.11 | 6074.01 | 6019.79 | 0 |
| 1732555800 | 6086.83 | 42.5 | 0.70 | 6082.76 | 6096.91 | 6050.04 | 0 |
| 1732296600 | 6044.33 | 88.93 | 1.49 | 5984.13 | 6054.6899 | 5938.7 | 0 |
| 1732210200 | 5955.4 | -26.32 | -0.44 | 5987.78 | 5994.99 | 5893.07 | 0 |
| 1732123800 | 5981.72 | -67.32 | -1.11 | 6081.66 | 6088.64 | 5981.72 | 0 |
| 1732037400 | 6049.04 | -30.3 | -0.50 | 6089.1899 | 6110.68 | 5990.4799 | 0 |
| 1731951000 | 6079.34 | -48.44 | -0.79 | 6133.22 | 6146.14 | 6063.22 | 0 |
| 1731691800 | 6127.78 | -33.52 | -0.54 | 6135.35 | 6159.13 | 6111.86 | 0 |
| 1731605400 | 6161.3 | 33.92 | 0.55 | 6132.66 | 6162.86 | 6099.71 | 0 |
| 1731519000 | 6127.38 | -35.01 | -0.57 | 6138.1 | 6174.56 | 6091.55 | 0 |
| 1731432600 | 6162.39 | -101.42 | -1.62 | 6224.49 | 6225.97 | 6154.66 | 0 |
| 1731346200 | 6263.81 | 62.04 | 1.00 | 6233.17 | 6298.41 | 6233.17 | 0 |
| 1731087000 | 6201.77 | -7.78 | -0.13 | 6225.16 | 6245.22 | 6175.24 | 0 |
| 1731000600 | 6209.55 | 40.13 | 0.65 | 6179.9799 | 6287.85 | 6159.37 | 0 |
| 1730914200 | 6169.42 | -102.49 | -1.63 | 6284.14 | 6345.54 | 6164.9799 | 0 |
| 1730827800 | 6271.91 | 12.68 | 0.20 | 6254.14 | 6293.61 | 6238.92 | 0 |
| 1730741400 | 6259.2299 | -35.97 | -0.57 | 6293.52 | 6329.34 | 6259.2299 | 0 |
| 1730482200 | 6295.2 | 26.92 | 0.43 | 6273.41 | 6317.25 | 6255.01 | 0 |
| 1730395800 | 6268.28 | -102.63 | -1.61 | 6337.34 | 6341.3 | 6252.35 | 0 |
| 1730309400 | 6370.91 | -113.09 | -1.74 | 6456.39 | 6465.29 | 6370.1 | 0 |
| 1730223000 | 6484 | -55.39 | -0.85 | 6546.75 | 6550.35 | 6479.96 | 0 |
| 1730136600 | 6539.39 | -5.43 | -0.08 | 6560.89 | 6578.39 | 6512.2299 | 0 |
| 1729873800 | 6544.82 | 36.14 | 0.56 | 6504.47 | 6548.97 | 6492.36 | 0 |
| 1729787400 | 6508.68 | -8.05 | -0.12 | 6520.08 | 6571.76 | 6508.68 | 0 |
| 1729701000 | 6516.7299 | -45.63 | -0.70 | 6556.57 | 6582.01 | 6516.7299 | 0 |
| 1729614600 | 6562.36 | -43.79 | -0.66 | 6590.25 | 6598.36 | 6531.41 | 0 |
| 1729528200 | 6606.15 | -54.58 | -0.82 | 6657.25 | 6692.49 | 6603.58 | 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
