Hot Features
プレミアム
DAX Plus Export Strategy Kursindex (D1EK)
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 | 3.54 | 0.917454969548 | 385.85 | 387.9 | 374.59 | 0 | 0 | IX |
| 4 | 14.2 | 3.78474906048 | 375.19 | 389.25 | 369.57 | 0 | 0 | IX |
| 12 | 16.6 | 4.45290914456 | 372.79 | 392.8 | 354.29 | 0 | 0 | IX |
| 26 | 16.07 | 4.30461802207 | 373.32 | 392.8 | 337.5 | 0 | 0 | IX |
| 52 | -34.04 | -8.03910917979 | 423.43 | 441.04 | 337.5 | 0 | 0 | IX |
| 156 | -202.67 | -34.231327906 | 592.06 | 592.33 | 337.5 | 0 | 0 | IX |
| 260 | -86.59 | -18.1919408379 | 475.98 | 598.73 | 300.11 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 383.5 | 7.62 | 2.03 | 377.79 | 384.74 | 376.47 | 0 |
| 1732210200 | 375.88 | -1.37 | -0.36 | 376.77 | 378.27 | 374.59 | 0 |
| 1732123800 | 377.25 | -2.98 | -0.78 | 381.35 | 382.76 | 376.76 | 0 |
| 1732037400 | 380.23 | -1.05 | -0.28 | 381.66 | 383.13 | 376.11 | 0 |
| 1731951000 | 381.28 | -1.66 | -0.43 | 384.25 | 387.9 | 379.87 | 0 |
| 1731691800 | 382.94 | -3.25 | -0.84 | 385.85 | 385.85 | 381.54 | 0 |
| 1731605400 | 386.19 | -0.39 | -0.10 | 387.52 | 387.52 | 383.08 | 0 |
| 1731519000 | 386.58 | 10.56 | 2.81 | 375.37 | 387.73 | 373.74 | 0 |
| 1731432600 | 376.02 | -11.21 | -2.89 | 386.15 | 386.75 | 375.69 | 0 |
| 1731346200 | 387.23 | 4.55 | 1.19 | 384.41 | 389.25 | 384.41 | 0 |
| 1731087000 | 382.68 | 0.74 | 0.19 | 382.39 | 384.51 | 379.62 | 0 |
| 1731000600 | 381.94 | 6.38 | 1.70 | 375.55 | 383.7 | 374.45 | 0 |
| 1730914200 | 375.56 | -2.22 | -0.59 | 376.95 | 386.51 | 375.14 | 0 |
| 1730827800 | 377.78 | 1.56 | 0.41 | 376.66 | 378.17 | 373.36 | 0 |
| 1730741400 | 376.22 | -2.03 | -0.54 | 378.66 | 381.69 | 376.2 | 0 |
| 1730482200 | 378.25 | 5.74 | 1.54 | 372.77 | 380.04 | 371.55 | 0 |
| 1730395800 | 372.51 | -1.54 | -0.41 | 372.51 | 375.45 | 369.57 | 0 |
| 1730309400 | 374.05 | -6.31 | -1.66 | 379.6 | 380.55 | 372.73 | 0 |
| 1730223000 | 380.36 | -1.59 | -0.42 | 382.72 | 383.94 | 376.63 | 0 |
| 1730136600 | 381.95 | -3.96 | -1.03 | 386.01 | 387.95 | 381.95 | 0 |
| 1729873800 | 385.91 | 10.75 | 2.87 | 375.19 | 385.91 | 374.29 | 0 |
| 1729787400 | 375.16 | 1.34 | 0.36 | 373.15 | 376.12 | 372.46 | 0 |
| 1729701000 | 373.82 | -3.22 | -0.85 | 375.84 | 378.37 | 373.82 | 0 |
| 1729614600 | 377.04 | -0.92 | -0.24 | 377.74 | 377.98 | 374.38 | 0 |
| 1729528200 | 377.96 | -1.75 | -0.46 | 379.57 | 381.62 | 377.36 | 0 |
| 1729269000 | 379.71 | 1.59 | 0.42 | 378.13 | 380.15 | 378.02 | 0 |
| 1729182600 | 378.12 | 3.47 | 0.93 | 374.59 | 380.61 | 374.59 | 0 |
| 1729096200 | 374.65 | -2.83 | -0.75 | 376.95 | 377.76 | 374.04 | 0 |
| 1729009800 | 377.48 | -1.19 | -0.31 | 378.73 | 381.76 | 375.36 | 0 |
| 1728923400 | 378.67 | 2.65 | 0.70 | 376.53 | 378.67 | 375.23 | 0 |
| 1728664200 | 376.02 | -0.05 | -0.01 | 375.52 | 377.02 | 374.87 | 0 |
| 1728577800 | 376.07 | -3.57 | -0.94 | 378.87 | 380.73 | 374.65 | 0 |
| 1728491400 | 379.64 | -1.47 | -0.39 | 381.39 | 381.67 | 377.86 | 0 |
| 1728405000 | 381.11 | -4.6 | -1.19 | 384.47 | 384.47 | 380.7 | 0 |
| 1728318600 | 385.71 | 0 | 0.00 | 386.51 | 386.51 | 381.8 | 0 |
| 1728059400 | 385.71 | 2.22 | 0.58 | 382.63 | 386.28 | 382.33 | 0 |
| 1727973000 | 383.49 | -2.61 | -0.68 | 385.47 | 385.99 | 381.65 | 0 |
| 1727886600 | 386.1 | -0.12 | -0.03 | 386.42 | 387.98 | 382.74 | 0 |
| 1727800200 | 386.22 | -0.7 | -0.18 | 388.48 | 391.61 | 384.24 | 0 |
| 1727713800 | 386.92 | -2.6 | -0.67 | 389.29 | 392.8 | 386.31 | 0 |
| 1727454600 | 389.52 | 6.76 | 1.77 | 382.68 | 390.1 | 382.68 | 0 |
| 1727368200 | 382.76 | 6.34 | 1.68 | 377.38 | 385.31 | 377.38 | 0 |
| 1727281800 | 376.42 | 2.57 | 0.69 | 373.85 | 378 | 372.42 | 0 |
| 1727195400 | 373.85 | 4.37 | 1.18 | 370.14 | 374.14 | 370.14 | 0 |
| 1727109000 | 369.48 | 1.02 | 0.28 | 368.46 | 371.18 | 367.3 | 0 |
| 1726849800 | 368.46 | -9.35 | -2.47 | 377.18 | 377.18 | 367.82 | 0 |
| 1726763400 | 377.81 | 0.83 | 0.22 | 379.72 | 382.5 | 376.44 | 0 |
| 1726677000 | 376.98 | 1.18 | 0.31 | 375.43 | 377.93 | 373.05 | 0 |
| 1726590600 | 375.8 | 7.83 | 2.13 | 369.68 | 378.91 | 369.68 | 0 |
| 1726504200 | 367.97 | -2.19 | -0.59 | 370.59 | 370.59 | 367.59 | 0 |
| 1726245000 | 370.16 | 6.56 | 1.80 | 364.04 | 371.97 | 364.04 | 0 |
| 1726158600 | 363.6 | 0.57 | 0.16 | 364.81 | 369.85 | 361.69 | 0 |
| 1726072200 | 363.03 | 5.81 | 1.63 | 357.18 | 366.1 | 357.18 | 0 |
| 1725985800 | 357.22 | -1.09 | -0.30 | 358.28 | 359.76 | 354.29 | 0 |
| 1725899400 | 358.31 | 0.26 | 0.07 | 358.7 | 360.92 | 358.31 | 0 |
| 1725640200 | 358.05 | -3.43 | -0.95 | 361.26 | 362.83 | 356.94 | 0 |
| 1725553800 | 361.48 | 1.15 | 0.32 | 359.66 | 365.18 | 357.85 | 0 |
| 1725467400 | 360.33 | -6.27 | -1.71 | 365.3 | 365.3 | 358.31 | 0 |
| 1725381000 | 366.6 | -4.42 | -1.19 | 371.17 | 372.86 | 365.35 | 0 |
| 1725294600 | 371.02 | -3.24 | -0.87 | 374.5 | 374.5 | 369.2 | 0 |
| 1725035400 | 374.26 | 1.21 | 0.32 | 372.79 | 376.75 | 371.78 | 0 |
| 1724949000 | 373.05 | 3.74 | 1.01 | 369.41 | 374.15 | 369.29 | 0 |
| 1724862600 | 369.31 | 0.59 | 0.16 | 369.17 | 372.13 | 369.01 | 0 |
| 1724776200 | 368.72 | 1.89 | 0.52 | 367.01 | 370.97 | 366.68 | 0 |
| 1724689800 | 366.83 | 2.18 | 0.60 | 364.2 | 367.94 | 363.5 | 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
