Hot Features
プレミアム
DAXplus Export Strategy Performance (D1EP)
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 | -18.19 | -3.00313686644 | 605.7 | 606.3 | 585.49 | 0 | 0 | IX |
| 4 | 4.28 | 0.733844280987 | 583.23 | 608.4 | 577.65 | 0 | 0 | IX |
| 12 | 10.12 | 1.75271480282 | 577.39 | 613.95 | 553.76 | 0 | 0 | IX |
| 26 | 0.94 | 0.160253678163 | 586.57 | 613.95 | 527.52 | 0 | 0 | IX |
| 52 | -62.37 | -9.5971563981 | 649.88 | 679.28 | 527.52 | 0 | 0 | IX |
| 156 | -293 | -33.2761694927 | 880.51 | 880.9 | 527.52 | 0 | 0 | IX |
| 260 | -97.04 | -14.1757358849 | 684.55 | 890.43 | 432.37 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 587.51 | -2.14 | -0.36 | 588.91 | 591.25 | 585.49 | 0 |
| 1732123800 | 589.65 | -4.66 | -0.78 | 596.04999 | 598.26 | 588.89 | 0 |
| 1732037400 | 594.30999 | -1.64 | -0.28 | 596.54999 | 598.84 | 587.87 | 0 |
| 1731951000 | 595.95 | -2.59 | -0.43 | 600.6 | 606.29999 | 593.75 | 0 |
| 1731691800 | 598.54 | -5.08 | -0.84 | 603.1 | 603.1 | 596.35 | 0 |
| 1731605400 | 603.62 | -0.61 | -0.10 | 605.7 | 605.7 | 598.76 | 0 |
| 1731519000 | 604.23 | 16.51 | 2.81 | 586.72 | 606.04 | 584.16 | 0 |
| 1731432600 | 587.72 | -17.52 | -2.89 | 603.55999 | 604.49 | 587.21 | 0 |
| 1731346200 | 605.24 | 7.11 | 1.19 | 600.83 | 608.4 | 600.83 | 0 |
| 1731087000 | 598.13 | 1.15 | 0.19 | 597.67999 | 600.99 | 593.36 | 0 |
| 1731000600 | 596.98 | 9.97 | 1.70 | 586.98 | 599.74 | 585.28 | 0 |
| 1730914200 | 587.01 | -3.46 | -0.59 | 589.19 | 604.12 | 586.35 | 0 |
| 1730827800 | 590.47 | 2.44 | 0.41 | 588.72 | 591.09 | 583.55999 | 0 |
| 1730741400 | 588.03 | -3.18 | -0.54 | 591.85 | 596.59 | 588.01 | 0 |
| 1730482200 | 591.21 | 8.98 | 1.54 | 582.65 | 594.01 | 580.74 | 0 |
| 1730395800 | 582.23 | -2.42 | -0.41 | 582.25 | 586.84 | 577.65 | 0 |
| 1730309400 | 584.65 | -9.87 | -1.66 | 593.32 | 594.80999 | 582.58 | 0 |
| 1730223000 | 594.52 | -2.47 | -0.41 | 598.2 | 600.1 | 588.67999 | 0 |
| 1730136600 | 596.99 | -6.19 | -1.03 | 603.34 | 606.37 | 596.99 | 0 |
| 1729873800 | 603.17999 | 16.8 | 2.87 | 586.42999 | 603.17999 | 585.01 | 0 |
| 1729787400 | 586.38 | 2.09 | 0.36 | 583.23 | 587.89 | 582.16 | 0 |
| 1729701000 | 584.29 | -5.02 | -0.85 | 587.44 | 591.4 | 584.29 | 0 |
| 1729614600 | 589.30999 | -1.45 | -0.25 | 590.41999 | 590.78 | 585.16 | 0 |
| 1729528200 | 590.76 | -2.73 | -0.46 | 593.27 | 596.48 | 589.82 | 0 |
| 1729269000 | 593.49 | 2.48 | 0.42 | 591.03 | 594.17999 | 590.85 | 0 |
| 1729182600 | 591.01 | 5.43 | 0.93 | 585.49 | 594.91 | 585.49 | 0 |
| 1729096200 | 585.58 | -4.43 | -0.75 | 589.17999 | 590.45 | 584.63 | 0 |
| 1729009800 | 590.01 | -1.86 | -0.31 | 591.96 | 596.7 | 586.69 | 0 |
| 1728923400 | 591.87 | 4.15 | 0.71 | 588.52 | 591.87 | 586.49 | 0 |
| 1728664200 | 587.72 | -0.08 | -0.01 | 586.94 | 589.28 | 585.92999 | 0 |
| 1728577800 | 587.79999 | -5.58 | -0.94 | 592.17999 | 595.08 | 585.59 | 0 |
| 1728491400 | 593.38 | -2.3 | -0.39 | 596.13 | 596.55999 | 590.6 | 0 |
| 1728405000 | 595.67999 | -7.19 | -1.19 | 600.94 | 600.94 | 595.04 | 0 |
| 1728318600 | 602.87 | -0.01 | -0.00 | 604.12 | 604.12 | 596.76 | 0 |
| 1728059400 | 602.88 | 3.48 | 0.58 | 598.05999 | 603.76 | 597.59 | 0 |
| 1727973000 | 599.4 | -4.08 | -0.68 | 602.49 | 603.30999 | 596.53 | 0 |
| 1727886600 | 603.48 | -0.19 | -0.03 | 603.98 | 606.41 | 598.23 | 0 |
| 1727800200 | 603.66999 | -1.09 | -0.18 | 607.2 | 612.1 | 600.57 | 0 |
| 1727713800 | 604.76 | -4.06 | -0.67 | 608.46 | 613.95 | 603.79999 | 0 |
| 1727454600 | 608.82 | 10.55 | 1.76 | 598.13 | 609.73 | 598.13 | 0 |
| 1727368200 | 598.27 | 9.91 | 1.68 | 589.85 | 602.24 | 589.85 | 0 |
| 1727281800 | 588.36 | 4.03 | 0.69 | 584.33 | 590.82 | 582.09 | 0 |
| 1727195400 | 584.33 | 6.83 | 1.18 | 578.53 | 584.78 | 578.53 | 0 |
| 1727109000 | 577.5 | 1.59 | 0.28 | 575.91 | 580.16 | 574.09 | 0 |
| 1726849800 | 575.91 | -14.61 | -2.47 | 589.53 | 589.53 | 574.91 | 0 |
| 1726763400 | 590.52 | 1.29 | 0.22 | 593.51 | 597.85 | 588.38 | 0 |
| 1726677000 | 589.23 | 1.85 | 0.31 | 586.79999 | 590.72 | 583.09 | 0 |
| 1726590600 | 587.38 | 12.23 | 2.13 | 577.82 | 592.24 | 577.82 | 0 |
| 1726504200 | 575.15 | -3.42 | -0.59 | 579.24 | 579.24 | 574.54999 | 0 |
| 1726245000 | 578.57 | 10.25 | 1.80 | 569.01 | 581.4 | 569.01 | 0 |
| 1726158600 | 568.32 | 0.9 | 0.16 | 570.21 | 578.08 | 565.33 | 0 |
| 1726072200 | 567.41999 | 9.08 | 1.63 | 558.27 | 572.22 | 558.27 | 0 |
| 1725985800 | 558.34 | -1.7 | -0.30 | 560 | 562.30999 | 553.76 | 0 |
| 1725899400 | 560.04 | 0.4 | 0.07 | 560.66 | 564.12 | 560.04 | 0 |
| 1725640200 | 559.64 | -5.37 | -0.95 | 564.65 | 567.11 | 557.9 | 0 |
| 1725553800 | 565.01 | 1.8 | 0.32 | 562.16 | 570.78 | 559.33 | 0 |
| 1725467400 | 563.21 | -9.8 | -1.71 | 570.97 | 570.97 | 560.04999 | 0 |
| 1725381000 | 573.01 | -6.89 | -1.19 | 580.15 | 582.79 | 571.04999 | 0 |
| 1725294600 | 579.9 | -5.08 | -0.87 | 585.35 | 585.35 | 577.07 | 0 |
| 1725035400 | 584.98 | 1.89 | 0.32 | 582.66999 | 588.87 | 581.1 | 0 |
| 1724949000 | 583.09 | 5.85 | 1.01 | 577.39 | 584.79999 | 577.21 | 0 |
| 1724862600 | 577.24 | 0.92 | 0.16 | 577.02 | 581.64 | 576.77 | 0 |
| 1724776200 | 576.32 | 2.96 | 0.52 | 573.64 | 579.84 | 573.13 | 0 |
| 1724689800 | 573.36 | 3.41 | 0.60 | 569.25 | 575.1 | 568.16 | 0 |
| 1724430600 | 569.95 | 2.17 | 0.38 | 568.41999 | 572.54 | 566.51 | 0 |
| 1724344200 | 567.78 | 0.75 | 0.13 | 567.13 | 573.41 | 566.14 | 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
