Hot Features
プレミアム
DAX Net Return (DAXN)
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 | -0.51 | -0.0236162498321 | 2159.53 | 2174.69 | 2124.35 | 0 | 0 | IX |
| 4 | -8.72 | -0.402262263925 | 2167.74 | 2191.21 | 2077.23 | 0 | 0 | IX |
| 12 | 167.53 | 8.4122943123 | 1991.49 | 2198.39 | 1969.14 | 0 | 0 | IX |
| 26 | 41.16 | 1.94347123984 | 2117.86 | 2216.66 | 1898.45 | 0 | 0 | IX |
| 52 | 98.3 | 4.77017741372 | 2060.72 | 2216.66 | 1898.45 | 0 | 0 | IX |
| 156 | 761.41 | 54.4794327459 | 1397.61 | 2216.66 | 1287.94 | 0 | 0 | IX |
| 260 | 763.64 | 54.7263111124 | 1395.38 | 2216.66 | 1053.83 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782318600 | 2137.04 | -13.23 | -0.62 | 2141.39 | 2142.25 | 2124.35 | 0 |
| 1782232200 | 2150.27 | -21.26 | -0.98 | 2145.26 | 2158.4899 | 2136.02 | 0 |
| 1782145800 | 2171.53 | 13.29 | 0.62 | 2162.57 | 2174.69 | 2150.5 | 0 |
| 1781886600 | 2158.2399 | -3.9 | -0.18 | 2165.9699 | 2174.41 | 2155.28 | 0 |
| 1781800200 | 2162.14 | 7.92 | 0.37 | 2159.53 | 2164.96 | 2146.03 | 0 |
| 1781713800 | 2154.2199 | 2.1 | 0.10 | 2144.05 | 2156.1 | 2139.43 | 0 |
| 1781627400 | 2152.12 | 1.41 | 0.07 | 2154.92 | 2169.39 | 2151.29 | 0 |
| 1781541000 | 2150.71 | 22.35 | 1.05 | 2165.77 | 2167.28 | 2149.67 | 0 |
| 1781281800 | 2128.36 | 36.77 | 1.76 | 2120.92 | 2138.6 | 2109.91 | 0 |
| 1781195400 | 2091.59 | 1.25 | 0.06 | 2091.19 | 2101.78 | 2080.44 | 0 |
| 1781109000 | 2090.34 | -20.54 | -0.97 | 2117.31 | 2118.18 | 2077.23 | 0 |
| 1781022600 | 2110.88 | -15.83 | -0.74 | 2124.38 | 2144.39 | 2107.93 | 0 |
| 1780936200 | 2126.71 | -12.34 | -0.58 | 2112.12 | 2136.76 | 2110.33 | 0 |
| 1780677000 | 2139.05 | -16.06 | -0.75 | 2149.66 | 2161.94 | 2138.82 | 0 |
| 1780590600 | 2155.11 | 12.88 | 0.60 | 2146.85 | 2160.64 | 2145.23 | 0 |
| 1780504200 | 2142.23 | -28.36 | -1.31 | 2152.29 | 2157.54 | 2139.3 | 0 |
| 1780417800 | 2170.59 | 10.46 | 0.48 | 2176.96 | 2191.21 | 2165.19 | 0 |
| 1780331400 | 2160.13 | -8.78 | -0.40 | 2167.05 | 2185.93 | 2151.38 | 0 |
| 1780072200 | 2168.91 | 0.44 | 0.02 | 2170.78 | 2177.5 | 2163.36 | 0 |
| 1779985800 | 2168.4699 | -7.39 | -0.34 | 2167.7399 | 2181.65 | 2158.19 | 0 |
| 1779899400 | 2175.86 | -0.62 | -0.03 | 2188.57 | 2194.62 | 2170.28 | 0 |
| 1779813000 | 2176.48 | -17.64 | -0.80 | 2191.59 | 2191.75 | 2176.1 | 0 |
| 1779726600 | 2194.12 | 43.11 | 2.00 | 2176.16 | 2198.39 | 2165.92 | 0 |
| 1779467400 | 2151.01 | 24.26 | 1.14 | 2140.63 | 2155.78 | 2132.66 | 0 |
| 1779381000 | 2126.75 | -11.61 | -0.54 | 2134.14 | 2151.63 | 2120.53 | 0 |
| 1779294600 | 2138.36 | 29.1 | 1.38 | 2104.48 | 2151.18 | 2099.4899 | 0 |
| 1779208200 | 2109.26 | 8.01 | 0.38 | 2106.65 | 2134.34 | 2105.64 | 0 |
| 1779121800 | 2101.25 | 30.9 | 1.49 | 2060.2 | 2111.88 | 2057.11 | 0 |
| 1778862600 | 2070.35 | -43.72 | -2.07 | 2094.45 | 2100.38 | 2067.51 | 0 |
| 1778776200 | 2114.07 | 26.8 | 1.28 | 2106.3 | 2117.2399 | 2103.13 | 0 |
| 1778689800 | 2087.27 | 15.55 | 0.75 | 2086.65 | 2095 | 2075.66 | 0 |
| 1778603400 | 2071.7199 | -34.19 | -1.62 | 2079.79 | 2093.85 | 2068.76 | 0 |
| 1778517000 | 2105.91 | 1 | 0.05 | 2104.45 | 2107 | 2093.12 | 0 |
| 1778257800 | 2104.91 | -30.49 | -1.43 | 2114.34 | 2120.03 | 2100.68 | 0 |
| 1778171400 | 2135.4 | -22.73 | -1.05 | 2159.37 | 2166.35 | 2134.31 | 0 |
| 1778085000 | 2158.13 | 43.34 | 2.05 | 2133.66 | 2178.38 | 2133.54 | 0 |
| 1777998600 | 2114.79 | 35.57 | 1.71 | 2081.25 | 2114.95 | 2079.02 | 0 |
| 1777912200 | 2079.2199 | -27.13 | -1.29 | 2103.77 | 2115.2199 | 2077.79 | 0 |
| 1777566600 | 2106.35 | 28.2 | 1.36 | 2056.34 | 2106.41 | 2056.34 | 0 |
| 1777480200 | 2078.15 | -5.53 | -0.27 | 2088.42 | 2091.64 | 2071.73 | 0 |
| 1777393800 | 2083.68 | -5.76 | -0.28 | 2087.98 | 2095.45 | 2073.18 | 0 |
| 1777307400 | 2089.44 | -4.08 | -0.19 | 2099.2399 | 2115.37 | 2086.4899 | 0 |
| 1777048200 | 2093.52 | -2.74 | -0.13 | 2101.21 | 2111.01 | 2082.16 | 0 |
| 1776961800 | 2096.26 | -3.43 | -0.16 | 2089.43 | 2100.52 | 2082.06 | 0 |
| 1776875400 | 2099.69 | -6.59 | -0.31 | 2115.18 | 2117.45 | 2095.95 | 0 |
| 1776789000 | 2106.28 | -13.1 | -0.62 | 2126.88 | 2135.44 | 2104.23 | 0 |
| 1776702600 | 2119.38 | -24.69 | -1.15 | 2116.54 | 2126.29 | 2108.29 | 0 |
| 1776443400 | 2144.07 | 46.72 | 2.23 | 2096.18 | 2151.9 | 2095.84 | 0 |
| 1776357000 | 2097.35 | 7.62 | 0.36 | 2095.71 | 2106.4899 | 2089.08 | 0 |
| 1776270600 | 2089.73 | 1.95 | 0.09 | 2089.2399 | 2094.9699 | 2083.66 | 0 |
| 1776184200 | 2087.78 | 26.2 | 1.27 | 2079.94 | 2091.52 | 2078.57 | 0 |
| 1776097800 | 2061.58 | -5.34 | -0.26 | 2045.93 | 2062.83 | 2038.96 | 0 |
| 1775838600 | 2066.92 | -0.26 | -0.01 | 2068.9699 | 2087.73 | 2063.77 | 0 |
| 1775752200 | 2067.18 | -23.76 | -1.14 | 2082.31 | 2082.9899 | 2055.56 | 0 |
| 1775665800 | 2090.94 | 100.64 | 5.06 | 2085.83 | 2098.17 | 2073.16 | 0 |
| 1775579400 | 1990.3 | -21.41 | -1.06 | 2012.88 | 2031.66 | 1983.4 | 0 |
| 1775147400 | 2011.71 | -11.35 | -0.56 | 1991.49 | 2017.53 | 1969.14 | 0 |
| 1775061000 | 2023.06 | 53.73 | 2.73 | 2025.49 | 2029.9 | 1999.46 | 0 |
| 1774974600 | 1969.33 | 10.18 | 0.52 | 1960.54 | 1984.15 | 1952.96 | 0 |
| 1774888200 | 1959.15 | 22.76 | 1.18 | 1928.85 | 1959.15 | 1928.47 | 0 |
| 1774632600 | 1936.39 | -27.11 | -1.38 | 1963.5 | 1965.14 | 1929.02 | 0 |
| 1774546200 | 1963.5 | -29.88 | -1.50 | 1974.6 | 1980.91 | 1958.65 | 0 |
| 1774459800 | 1993.38 | 27.8 | 1.41 | 1993.8 | 2004 | 1981.11 | 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
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。
