Hot Features
プレミアム
Inav Db Xtrackers S&P 500 2X Leveraged Daily CHF Index (D4YS)
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 | 3.7665 | 1.6963243828 | 222.0389 | 226.8422 | 220.351 | 0 | 0 | IX |
| 4 | 4.6469 | 2.10116274075 | 221.1585 | 228.3694 | 210.8809 | 0 | 0 | IX |
| 12 | 10.9665 | 5.104522505 | 214.8389 | 228.3694 | 202.6272 | 0 | 0 | IX |
| 26 | 43.1906 | 23.6512046121 | 182.6148 | 228.3694 | 168.8819 | 0 | 0 | IX |
| 52 | 68.6378 | 43.6717236886 | 157.1676 | 228.3694 | 150.4556 | 0 | 0 | IX |
| 156 | 82.8367 | 57.940444307 | 142.9687 | 228.3694 | 92.8793 | 0 | 0 | IX |
| 260 | 127.6805 | 130.120387384 | 98.1249 | 228.3694 | 38.6585 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 224.4109 | 0.61 | 0.27 | 224.4981 | 226.8422 | 224.2456 | 0 |
| 1739467800 | 223.7986 | 1.63 | 0.74 | 222.2589 | 224.6837 | 221.0823 | 0 |
| 1739381400 | 222.1651 | -2.34 | -1.04 | 224.9713 | 225.3593 | 220.351 | 0 |
| 1739295000 | 224.5078 | 0.79 | 0.35 | 223.8005 | 225.1695 | 222.7483 | 0 |
| 1739208600 | 223.7171 | 1.56 | 0.70 | 222.0389 | 224.4684 | 221.9679 | 0 |
| 1738949400 | 222.157 | -1.27 | -0.57 | 224.0889 | 225.9532 | 221.4643 | 0 |
| 1738863000 | 223.4225 | 3.97 | 1.81 | 219.3045 | 224.386 | 219.2344 | 0 |
| 1738776600 | 219.4565 | -1.55 | -0.70 | 221.0293 | 221.0293 | 217.1444 | 0 |
| 1738690200 | 221.0058 | 1.16 | 0.53 | 219.7834 | 221.0996 | 217.0229 | 0 |
| 1738603800 | 219.8419 | -7.6 | -3.34 | 226.0196 | 226.0918 | 214.5501 | 0 |
| 1738344600 | 227.4392 | 5.17 | 2.32 | 222.2976 | 228.0039 | 222.2859 | 0 |
| 1738258200 | 222.2741 | 0.05 | 0.02 | 222.04 | 224.7222 | 220.7611 | 0 |
| 1738171800 | 222.228 | 1.56 | 0.70 | 220.532 | 224.269 | 220.5204 | 0 |
| 1738085400 | 220.6723 | 4.75 | 2.20 | 216.1389 | 222.5006 | 216.1275 | 0 |
| 1737999000 | 215.9218 | -11.28 | -4.97 | 226.3705 | 226.3943 | 210.8809 | 0 |
| 1737739800 | 227.2063 | 0.84 | 0.37 | 226.6639 | 228.3694 | 226.2286 | 0 |
| 1737653400 | 226.3647 | 0.23 | 0.10 | 225.6729 | 226.4706 | 224.1413 | 0 |
| 1737567000 | 226.1394 | 4.5 | 2.03 | 221.4271 | 226.1394 | 221.3684 | 0 |
| 1737480600 | 221.6382 | 0.6 | 0.27 | 220.5804 | 222.3122 | 219.9328 | 0 |
| 1737394200 | 221.0368 | -0.15 | -0.07 | 221.1585 | 222.1449 | 219.1598 | 0 |
| 1737135000 | 221.182 | 4.07 | 1.88 | 216.9247 | 221.7349 | 216.2225 | 0 |
| 1737048600 | 217.1097 | 1.92 | 0.89 | 215.3242 | 218.5757 | 215.2898 | 0 |
| 1736962200 | 215.1866 | 6.23 | 2.98 | 208.7236 | 216.5842 | 208.6902 | 0 |
| 1736875800 | 208.9569 | 1.28 | 0.61 | 207.7148 | 212.4409 | 207.6816 | 0 |
| 1736789400 | 207.6816 | -0.86 | -0.41 | 208.0078 | 208.6025 | 204.9497 | 0 |
| 1736530200 | 208.5408 | -5.34 | -2.49 | 213.8765 | 215.1556 | 207.9624 | 0 |
| 1736443800 | 213.8765 | 0.06 | 0.03 | 213.8089 | 214.5812 | 212.6835 | 0 |
| 1736357400 | 213.8203 | -2.15 | -1.00 | 215.8545 | 215.9807 | 211.8117 | 0 |
| 1736271000 | 215.9692 | -4.13 | -1.88 | 220.5806 | 220.5806 | 214.3756 | 0 |
| 1736184600 | 220.1007 | 5.59 | 2.61 | 214.9432 | 220.195 | 214.9089 | 0 |
| 1735925400 | 214.5078 | 0.7 | 0.33 | 213.7481 | 214.7724 | 211.394 | 0 |
| 1735839000 | 213.8052 | 1.1 | 0.52 | 211.7222 | 215.8594 | 211.7222 | 0 |
| 1735579800 | 212.7046 | -3.55 | -1.64 | 216.3745 | 216.386 | 212.332 | 0 |
| 1735320600 | 216.2595 | 3 | 1.41 | 213.8493 | 219.9252 | 213.724 | 0 |
| 1734975000 | 213.2568 | -0.49 | -0.23 | 213.871 | 214.2435 | 211.0139 | 0 |
| 1734715800 | 213.7448 | 2 | 0.95 | 211.7635 | 213.8137 | 202.6272 | 0 |
| 1734629400 | 211.7408 | -9.56 | -4.32 | 220.9374 | 221.0439 | 209.4298 | 0 |
| 1734543000 | 221.3041 | 0.36 | 0.16 | 220.723 | 222.1658 | 220.0547 | 0 |
| 1734456600 | 220.9466 | -1.51 | -0.68 | 223.0994 | 223.218 | 220.1014 | 0 |
| 1734370200 | 222.4593 | 2.05 | 0.93 | 220.2182 | 222.8827 | 220.1829 | 0 |
| 1734111000 | 220.4062 | -1.12 | -0.51 | 221.7798 | 222.7856 | 219.8086 | 0 |
| 1734024600 | 221.5306 | 0.52 | 0.23 | 220.943 | 221.9071 | 219.8541 | 0 |
| 1733938200 | 221.0145 | 2.59 | 1.19 | 218.7425 | 221.0145 | 217.7205 | 0 |
| 1733851800 | 218.4244 | 0.45 | 0.21 | 217.7761 | 219.2014 | 217.2779 | 0 |
| 1733765400 | 217.9757 | -1.71 | -0.78 | 220.0787 | 220.6504 | 216.8964 | 0 |
| 1733506200 | 219.6877 | -0.28 | -0.13 | 220.0608 | 220.6366 | 218.2659 | 0 |
| 1733419800 | 219.9662 | -0.12 | -0.05 | 220.3673 | 221.4327 | 219.4439 | 0 |
| 1733333400 | 220.0832 | 1.73 | 0.79 | 218.6234 | 220.9897 | 218.6234 | 0 |
| 1733247000 | 218.3536 | -0.5 | -0.23 | 219.1341 | 219.5211 | 217.796 | 0 |
| 1733160600 | 218.8517 | 1.87 | 0.86 | 216.7477 | 219.4823 | 216.7127 | 0 |
| 1732901400 | 216.9809 | 0.87 | 0.40 | 216.1771 | 217.0625 | 214.7259 | 0 |
| 1732815000 | 216.1075 | 1.69 | 0.79 | 214.5237 | 216.282 | 214.3855 | 0 |
| 1732728600 | 214.4201 | -2.22 | -1.03 | 216.2825 | 216.4226 | 214.0705 | 0 |
| 1732642200 | 216.6435 | 1.82 | 0.85 | 214.7963 | 216.7597 | 214.2272 | 0 |
| 1732555800 | 214.8194 | 0.25 | 0.11 | 214.8389 | 217.2375 | 214.8171 | 0 |
| 1732296600 | 214.5737 | 3.06 | 1.45 | 211.4873 | 215.9564 | 210.7944 | 0 |
| 1732210200 | 211.5101 | 5.08 | 2.46 | 206.4559 | 211.994 | 206.4226 | 0 |
| 1732123800 | 206.4337 | -1.71 | -0.82 | 208.6021 | 210.8392 | 205.3259 | 0 |
| 1732037400 | 208.1451 | -0.89 | -0.43 | 208.6909 | 208.7802 | 202.7643 | 0 |
| 1731951000 | 209.0369 | 1.6 | 0.77 | 207.3043 | 209.0502 | 206.3068 | 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
