Hot Features
プレミアム
DAX Plus Export Strategy Kursindex (D1EK)
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 | 10.11 | 2.48348031148 | 407.09 | 419.35 | 406.29 | 0 | 0 | IX |
| 4 | 6.87 | 1.67426217922 | 410.33 | 419.35 | 398.15 | 0 | 0 | IX |
| 12 | 38.47 | 10.1576320862 | 378.73 | 419.35 | 369.57 | 0 | 0 | IX |
| 26 | 40.11 | 10.6367180249 | 377.09 | 419.35 | 337.5 | 0 | 0 | IX |
| 52 | 1.79 | 0.430899593173 | 415.41 | 421.31 | 337.5 | 0 | 0 | IX |
| 156 | -123.22 | -22.800784575 | 540.42 | 549.27 | 337.5 | 0 | 0 | IX |
| 260 | -75.99 | -15.4078549849 | 493.19 | 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 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 417.2 | 1.46 | 0.35 | 416.25 | 419.35 | 415.66 | 0 |
| 1736184600 | 415.74 | 6.77 | 1.66 | 408.77 | 416.22 | 408.77 | 0 |
| 1735925400 | 408.97 | -1.37 | -0.33 | 410.82 | 411.21 | 407.43 | 0 |
| 1735839000 | 410.34 | 3.14 | 0.77 | 407.09 | 410.34 | 406.29 | 0 |
| 1735579800 | 407.2 | -1.89 | -0.46 | 408.45 | 408.45 | 404.84 | 0 |
| 1735320600 | 409.09 | 2.45 | 0.60 | 405.46 | 410.08 | 404.92 | 0 |
| 1734975000 | 406.64 | 2.85 | 0.71 | 403.38 | 406.83 | 401.48 | 0 |
| 1734715800 | 403.79 | 1.27 | 0.32 | 401.51 | 404.2 | 398.15 | 0 |
| 1734629400 | 402.52 | -9.97 | -2.42 | 411 | 411 | 401.75 | 0 |
| 1734543000 | 412.49 | 1.62 | 0.39 | 410.67 | 414.34 | 410.67 | 0 |
| 1734456600 | 410.87 | -1.55 | -0.38 | 411.65 | 414 | 408.83 | 0 |
| 1734370200 | 412.42 | 2.21 | 0.54 | 410.19 | 412.42 | 408.76 | 0 |
| 1734111000 | 410.21 | -1.74 | -0.42 | 412.13 | 413.51 | 410.14 | 0 |
| 1734024600 | 411.95 | -2.03 | -0.49 | 413.92 | 416.03 | 410.99 | 0 |
| 1733938200 | 413.98 | 2.13 | 0.52 | 410.75 | 414.93 | 404.89 | 0 |
| 1733851800 | 411.85 | 0.87 | 0.21 | 410.33 | 414.14 | 408.99 | 0 |
| 1733765400 | 410.98 | -5.29 | -1.27 | 416.79 | 418.49 | 410.2 | 0 |
| 1733506200 | 416.27 | -0.56 | -0.13 | 416.34 | 418.47 | 414.83 | 0 |
| 1733419800 | 416.83 | 10.71 | 2.64 | 406.3 | 417.72 | 406.3 | 0 |
| 1733333400 | 406.12 | 2.76 | 0.68 | 403.61 | 408.08 | 403.61 | 0 |
| 1733247000 | 403.36 | 5.56 | 1.40 | 397.25 | 404.42 | 397.15 | 0 |
| 1733160600 | 397.8 | 3.37 | 0.85 | 393.85 | 397.8 | 392.42 | 0 |
| 1732901400 | 394.43 | 3.76 | 0.96 | 390.54 | 394.43 | 389.48 | 0 |
| 1732815000 | 390.67 | 2.35 | 0.61 | 389.07 | 391.55 | 388.79 | 0 |
| 1732728600 | 388.32 | -1.9 | -0.49 | 389.69 | 389.98 | 386.88 | 0 |
| 1732642200 | 390.22 | -3.72 | -0.94 | 392.72 | 392.87 | 388.98 | 0 |
| 1732555800 | 393.94 | 10.44 | 2.72 | 385.89 | 394.07 | 385.89 | 0 |
| 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 |
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
