![DAX](/common/images/company/DBI_DAX.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 967.16 | 4.43022812129 | 21830.93 | 22804.2 | 21785.02 | 0 | 0 | IX |
4 | 1897.41 | 9.07822137844 | 20900.68 | 22804.2 | 20880.57 | 0 | 0 | IX |
12 | 3335.85 | 17.1401133682 | 19462.24 | 22804.2 | 19145.01 | 0 | 0 | IX |
26 | 4485.58 | 24.4946214364 | 18312.51 | 22804.2 | 18208.84 | 0 | 0 | IX |
52 | 5722.35 | 33.5115784148 | 17075.74 | 22804.2 | 17019.15 | 0 | 0 | IX |
156 | 7393.95 | 47.9997585065 | 15404.14 | 22804.2 | 11862.84 | 0 | 0 | IX |
260 | 9027.42 | 65.5554159674 | 13770.67 | 22804.2 | 8255.65 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 22513.42 | -98.6 | -0.44 | 22526.87 | 22609.97 | 22467.37 | 0 |
1739467800 | 22612.02 | 463.99 | 2.09 | 22410.58 | 22624.57 | 22306.33 | 0 |
1739381400 | 22148.03 | 110.2 | 0.50 | 22077.82 | 22193.65 | 21971.63 | 0 |
1739295000 | 22037.83 | 126.09 | 0.58 | 21909.96 | 22046.41 | 21884.38 | 0 |
1739208600 | 21911.74 | 124.74 | 0.57 | 21830.93 | 21945.57 | 21785.02 | 0 |
1738949400 | 21787 | -115.42 | -0.53 | 21908.48 | 21945.31 | 21759.97 | 0 |
1738863000 | 21902.42 | 316.49 | 1.47 | 21718.1 | 21921.02 | 21691.57 | 0 |
1738776600 | 21585.93 | 80.23 | 0.37 | 21429.83 | 21585.93 | 21387.72 | 0 |
1738690200 | 21505.7 | 77.46 | 0.36 | 21474.79 | 21518.54 | 21298.71 | 0 |
1738603800 | 21428.24 | -303.81 | -1.40 | 21301.53 | 21462.79 | 21252.71 | 0 |
1738344600 | 21732.05 | 4.85 | 0.02 | 21771.49 | 21800.52 | 21689.29 | 0 |
1738258200 | 21727.2 | 89.67 | 0.41 | 21676.22 | 21732.05 | 21650.78 | 0 |
1738171800 | 21637.53 | 206.95 | 0.97 | 21511.47 | 21671.59 | 21475.64 | 0 |
1738085400 | 21430.58 | 148.4 | 0.70 | 21374.29 | 21475.9 | 21296.33 | 0 |
1737999000 | 21282.18 | -112.75 | -0.53 | 21201.99 | 21344.98 | 21081.61 | 0 |
1737739800 | 21394.93 | -16.6 | -0.08 | 21463.15 | 21520.5 | 21353.01 | 0 |
1737653400 | 21411.53 | 157.26 | 0.74 | 21277.58 | 21423.02 | 21254.08 | 0 |
1737567000 | 21254.27 | 212.27 | 1.01 | 21169.61 | 21330.87 | 21162.31 | 0 |
1737480600 | 21042 | 51.69 | 0.25 | 20925.75 | 21045.67 | 20922.8 | 0 |
1737394200 | 20990.31 | 86.92 | 0.42 | 20900.68 | 21054.6 | 20880.57 | 0 |
1737135000 | 20903.39 | 248 | 1.20 | 20732.04 | 20924.5 | 20716.38 | 0 |
1737048600 | 20655.39 | 80.71 | 0.39 | 20665.61 | 20675.08 | 20580.09 | 0 |
1736962200 | 20574.68 | 303.35 | 1.50 | 20305.24 | 20629.77 | 20290.62 | 0 |
1736875800 | 20271.33 | 138.48 | 0.69 | 20266.14 | 20362.59 | 20234.26 | 0 |
1736789400 | 20132.85 | -81.94 | -0.41 | 20157.24 | 20176.11 | 20025.28 | 0 |
1736530200 | 20214.79 | -102.31 | -0.50 | 20316.55 | 20400.52 | 20187.97 | 0 |
1736443800 | 20317.1 | -12.84 | -0.06 | 20284.2 | 20360.38 | 20245.96 | 0 |
1736357400 | 20329.94 | -10.63 | -0.05 | 20322.17 | 20480.49 | 20242.56 | 0 |
1736271000 | 20340.57 | 124.38 | 0.62 | 20206.04 | 20391.17 | 20152.7 | 0 |
1736184600 | 20216.19 | 310.11 | 1.56 | 19982.66 | 20216.19 | 19921.12 | 0 |
1735925400 | 19906.08 | -118.58 | -0.59 | 20028.4 | 20031.11 | 19868.14 | 0 |
1735839000 | 20024.66 | 115.52 | 0.58 | 19923.07 | 20024.79 | 19833.82 | 0 |
1735579800 | 19909.14 | -75.18 | -0.38 | 19892.97 | 19978 | 19882.67 | 0 |
1735320600 | 19984.32 | 135.55 | 0.68 | 19831.68 | 19984.32 | 19801.33 | 0 |
1734975000 | 19848.77 | -35.98 | -0.18 | 19847.97 | 19901.32 | 19805.57 | 0 |
1734715800 | 19884.75 | -85.11 | -0.43 | 19822.87 | 19924.7 | 19649.87 | 0 |
1734629400 | 19969.86 | -272.71 | -1.35 | 20032.05 | 20105.1 | 19959.18 | 0 |
1734543000 | 20242.57 | -3.8 | -0.02 | 20273.85 | 20329.67 | 20241.98 | 0 |
1734456600 | 20246.37 | -67.44 | -0.33 | 20290.96 | 20356.58 | 20241.5 | 0 |
1734370200 | 20313.81 | -92.11 | -0.45 | 20360.75 | 20387.88 | 20304.78 | 0 |
1734111000 | 20405.92 | -20.35 | -0.10 | 20450.96 | 20522.82 | 20367.12 | 0 |
1734024600 | 20426.27 | 27.11 | 0.13 | 20440.07 | 20453.44 | 20388.03 | 0 |
1733938200 | 20399.16 | 70 | 0.34 | 20296.19 | 20415.41 | 20292.86 | 0 |
1733851800 | 20329.16 | -16.8 | -0.08 | 20278.74 | 20393.86 | 20277.63 | 0 |
1733765400 | 20345.96 | -38.65 | -0.19 | 20461.85 | 20461.85 | 20318.26 | 0 |
1733506200 | 20384.61 | 25.81 | 0.13 | 20374.54 | 20425.86 | 20331.24 | 0 |
1733419800 | 20358.8 | 126.66 | 0.63 | 20218.29 | 20373.43 | 20216.33 | 0 |
1733333400 | 20232.14 | 215.39 | 1.08 | 20103.89 | 20260.61 | 20085.31 | 0 |
1733247000 | 20016.75 | 83.13 | 0.42 | 19947.18 | 20038.01 | 19926.26 | 0 |
1733160600 | 19933.62 | 307.17 | 1.57 | 19586.17 | 19933.62 | 19568.5 | 0 |
1732901400 | 19626.45 | 200.72 | 1.03 | 19400.38 | 19640.15 | 19380.21 | 0 |
1732815000 | 19425.73 | 163.98 | 0.85 | 19366.72 | 19437.57 | 19346.59 | 0 |
1732728600 | 19261.75 | -34.23 | -0.18 | 19257.77 | 19287.04 | 19145.01 | 0 |
1732642200 | 19295.98 | -109.22 | -0.56 | 19309.16 | 19385.35 | 19239.37 | 0 |
1732555800 | 19405.2 | 82.61 | 0.43 | 19462.24 | 19468.3 | 19329.88 | 0 |
1732296600 | 19322.59 | 176.42 | 0.92 | 19240.23 | 19338.1 | 19036.41 | 0 |
1732210200 | 19146.17 | 141.39 | 0.74 | 19060.92 | 19152.61 | 18900.02 | 0 |
1732123800 | 19004.78 | -55.53 | -0.29 | 19153.03 | 19198.74 | 18962.19 | 0 |
1732037400 | 19060.31 | -128.88 | -0.67 | 19175.84 | 19211.8 | 18812.53 | 0 |
1731951000 | 19189.19 | -21.62 | -0.11 | 19249.26 | 19279.16 | 19091.9 | 0 |
1731691800 | 19210.81 | -52.89 | -0.27 | 19135.64 | 19288.89 | 19121.14 | 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