Hot Features
プレミアム
DAX Kursindex (DAXK)
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 | -170.59 | -1.86189922671 | 9162.15 | 9264.28 | 8922.3 | 0 | 0 | IX |
| 4 | 63.5 | 0.71124073987 | 8928.06 | 9302.23 | 8715.59 | 0 | 0 | IX |
| 12 | 221.72 | 2.52821032083 | 8769.84 | 9302.23 | 8166.01 | 0 | 0 | IX |
| 26 | -5.82 | -0.0646854973337 | 8997.38 | 9556.28 | 8166.01 | 0 | 0 | IX |
| 52 | -94.6 | -1.04114389357 | 9086.16 | 9556.28 | 8166.01 | 0 | 0 | IX |
| 156 | 2671.98 | 42.2809743685 | 6319.58 | 9556.28 | 5789.37 | 0 | 0 | IX |
| 260 | 2360.89 | 35.6056024504 | 6630.67 | 9556.28 | 4851.31 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 9043.74 | -67.9 | -0.75 | 9088.6 | 9140.53 | 9042.79 | 0 |
| 1780590600 | 9111.64 | 54.43 | 0.60 | 9076.75 | 9135.04 | 9069.8799 | 0 |
| 1780504200 | 9057.2099 | -119.89 | -1.31 | 9099.7099 | 9121.94 | 9044.8 | 0 |
| 1780417800 | 9177.1 | 44.24 | 0.48 | 9204.03 | 9264.28 | 9154.27 | 0 |
| 1780331400 | 9132.86 | -37.13 | -0.40 | 9162.15 | 9241.9599 | 9095.87 | 0 |
| 1780072200 | 9169.99 | -5.66 | -0.06 | 9177.9 | 9206.31 | 9146.52 | 0 |
| 1779985800 | 9175.65 | -31.28 | -0.34 | 9172.55 | 9231.4 | 9132.1299 | 0 |
| 1779899400 | 9206.93 | -2.6 | -0.03 | 9260.69 | 9286.29 | 9183.29 | 0 |
| 1779813000 | 9209.53 | -74.67 | -0.80 | 9273.47 | 9274.16 | 9207.92 | 0 |
| 1779726600 | 9284.2 | 180.73 | 1.99 | 9208.2 | 9302.23 | 9164.85 | 0 |
| 1779467400 | 9103.47 | 96.63 | 1.07 | 9059.55 | 9123.66 | 9025.82 | 0 |
| 1779381000 | 9006.84 | -52.98 | -0.58 | 9038.11 | 9112.2 | 8980.49 | 0 |
| 1779294600 | 9059.82 | 123.27 | 1.38 | 8916.28 | 9114.14 | 8895.17 | 0 |
| 1779208200 | 8936.55 | 33.96 | 0.38 | 8925.5 | 9042.82 | 8921.2 | 0 |
| 1779121800 | 8902.59 | 130.88 | 1.49 | 8728.69 | 8947.66 | 8715.59 | 0 |
| 1778862600 | 8771.7099 | -185.2 | -2.07 | 8873.79 | 8898.93 | 8759.65 | 0 |
| 1778776200 | 8956.91 | 103.83 | 1.17 | 8924.01 | 8970.35 | 8910.58 | 0 |
| 1778689800 | 8853.08 | 63.85 | 0.73 | 8850.43 | 8885.86 | 8803.81 | 0 |
| 1778603400 | 8789.23 | -145.06 | -1.62 | 8823.47 | 8883.09 | 8776.67 | 0 |
| 1778517000 | 8934.29 | 4.28 | 0.05 | 8928.06 | 8938.8799 | 8880 | 0 |
| 1778257800 | 8930.01 | -157.72 | -1.74 | 8970.01 | 8994.18 | 8912.07 | 0 |
| 1778171400 | 9087.73 | -104.32 | -1.13 | 9189.7 | 9219.43 | 9083.08 | 0 |
| 1778085000 | 9192.05 | 167.49 | 1.86 | 9087.83 | 9278.3 | 9087.32 | 0 |
| 1777998600 | 9024.56 | 151.79 | 1.71 | 8881.42 | 9025.25 | 8871.9 | 0 |
| 1777912200 | 8872.77 | -127.98 | -1.42 | 8977.52 | 9026.39 | 8866.66 | 0 |
| 1777566600 | 9000.75 | 107.4 | 1.21 | 8787.08 | 9001.02 | 8787.08 | 0 |
| 1777480200 | 8893.35 | -23.65 | -0.27 | 8937.28 | 8951.05 | 8865.86 | 0 |
| 1777393800 | 8917 | -25.9 | -0.29 | 8935.43 | 8967.39 | 8872.06 | 0 |
| 1777307400 | 8942.9 | -18.98 | -0.21 | 8984.83 | 9053.86 | 8930.25 | 0 |
| 1777048200 | 8961.8799 | -17.15 | -0.19 | 8994.83 | 9036.77 | 8913.26 | 0 |
| 1776961800 | 8979.03 | -14.66 | -0.16 | 8949.75 | 8997.25 | 8918.19 | 0 |
| 1776875400 | 8993.69 | -28.24 | -0.31 | 9060.04 | 9069.77 | 8977.7 | 0 |
| 1776789000 | 9021.93 | -64.67 | -0.71 | 9110.15 | 9146.82 | 9013.17 | 0 |
| 1776702600 | 9086.6 | -105.85 | -1.15 | 9074.41 | 9116.22 | 9039.05 | 0 |
| 1776443400 | 9192.45 | 190.38 | 2.11 | 8987.12 | 9226.03 | 8985.67 | 0 |
| 1776357000 | 9002.07 | 32.71 | 0.36 | 8995 | 9041.28 | 8966.55 | 0 |
| 1776270600 | 8969.36 | 8.38 | 0.09 | 8967.23 | 8991.84 | 8943.31 | 0 |
| 1776184200 | 8960.98 | 112.47 | 1.27 | 8927.33 | 8977.04 | 8921.44 | 0 |
| 1776097800 | 8848.51 | -22.93 | -0.26 | 8781.34 | 8853.8799 | 8751.45 | 0 |
| 1775838600 | 8871.44 | -1.13 | -0.01 | 8880.23 | 8960.75 | 8857.93 | 0 |
| 1775752200 | 8872.57 | -101.98 | -1.14 | 8937.5 | 8940.41 | 8822.68 | 0 |
| 1775665800 | 8974.55 | 431.96 | 5.06 | 8952.6299 | 9005.59 | 8898.2099 | 0 |
| 1775579400 | 8542.59 | -91.87 | -1.06 | 8639.51 | 8720.1 | 8512.98 | 0 |
| 1775147400 | 8634.4599 | -67.54 | -0.78 | 8547.68 | 8659.4599 | 8451.78 | 0 |
| 1775061000 | 8702 | 231.13 | 2.73 | 8712.4599 | 8731.42 | 8600.47 | 0 |
| 1774974600 | 8470.87 | 43.76 | 0.52 | 8433.07 | 8534.61 | 8400.45 | 0 |
| 1774888200 | 8427.11 | 97.9 | 1.18 | 8296.75 | 8427.11 | 8295.11 | 0 |
| 1774632600 | 8329.2099 | -116.61 | -1.38 | 8445.8 | 8452.83 | 8297.5 | 0 |
| 1774546200 | 8445.82 | -128.52 | -1.50 | 8493.53 | 8520.68 | 8424.95 | 0 |
| 1774459800 | 8574.34 | 119.58 | 1.41 | 8576.14 | 8620.02 | 8521.54 | 0 |
| 1774373400 | 8454.76 | -6.33 | -0.07 | 8469.77 | 8489.84 | 8347.73 | 0 |
| 1774287000 | 8461.09 | 102.22 | 1.22 | 8197.06 | 8657.12 | 8166.01 | 0 |
| 1774027800 | 8358.87 | -171.58 | -2.01 | 8621.7099 | 8656.17 | 8354.87 | 0 |
| 1773941400 | 8530.45 | -247.51 | -2.82 | 8650.35 | 8657.65 | 8500.52 | 0 |
| 1773855000 | 8777.9599 | -85.41 | -0.96 | 8903.06 | 8947.84 | 8758.28 | 0 |
| 1773768600 | 8863.37 | 62.34 | 0.71 | 8777.24 | 8896.85 | 8763.98 | 0 |
| 1773682200 | 8801.03 | 43.6 | 0.50 | 8769.84 | 8851.6299 | 8715.48 | 0 |
| 1773423000 | 8757.43 | -53.17 | -0.60 | 8733.01 | 8875.02 | 8700 | 0 |
| 1773336600 | 8810.6 | -18.82 | -0.21 | 8806.18 | 8853.14 | 8727.84 | 0 |
| 1773250200 | 8829.42 | -122.73 | -1.37 | 8861.23 | 8898.4 | 8789.7099 | 0 |
| 1773163800 | 8952.15 | 208.88 | 2.39 | 8921.43 | 8986.7099 | 8876.18 | 0 |
| 1773077400 | 8743.27 | -67.85 | -0.77 | 8589.98 | 8766.2099 | 8563.31 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
