Hot Features
プレミアム
MDAX ESG SCREENED PR (DD1E)
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 | -18.3 | -1.92956558414 | 948.4 | 952.06 | 917.11 | 0 | 0 | IX |
| 4 | -25.02 | -2.61956612782 | 955.12 | 955.74 | 917.11 | 0 | 0 | IX |
| 12 | -65.52 | -6.58082400916 | 995.62 | 1011.03 | 917.11 | 0 | 0 | IX |
| 26 | -19.69 | -2.07308984091 | 949.79 | 1011.03 | 860.39 | 0 | 0 | IX |
| 52 | -61.13 | -6.16708533842 | 991.23 | 1025.23 | 860.39 | 0 | 0 | IX |
| 156 | -349.62 | -27.3200387585 | 1279.72 | 1284.08 | 842.42 | 0 | 0 | IX |
| 260 | -349.62 | -27.3200387585 | 1279.72 | 1284.08 | 842.42 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 923.7 | 4.38 | 0.48 | 925.92 | 934.37 | 923.7 | 0 |
| 1736789400 | 919.32 | -11.84 | -1.27 | 928.79 | 929.01 | 917.11 | 0 |
| 1736530200 | 931.16 | -7.84 | -0.83 | 939.14 | 940.49 | 929.4 | 0 |
| 1736443800 | 939 | -0.61 | -0.06 | 937.36 | 942.64 | 937.24 | 0 |
| 1736357400 | 939.61 | -9.16 | -0.97 | 948.4 | 952.06 | 936.27 | 0 |
| 1736271000 | 948.77 | 4.05 | 0.43 | 946.36 | 952.84 | 944.34 | 0 |
| 1736184600 | 944.72 | 7.14 | 0.76 | 940.25 | 951.06 | 939.7 | 0 |
| 1735925400 | 937.58 | -7.76 | -0.82 | 945.45 | 946.6 | 936.9 | 0 |
| 1735839000 | 945.34 | 5.07 | 0.54 | 940.97 | 946.51 | 939.65 | 0 |
| 1735579800 | 940.27 | -4.33 | -0.46 | 941.11 | 942.79 | 937.89 | 0 |
| 1735320600 | 944.6 | -0.23 | -0.02 | 944.78 | 947.61 | 938.57 | 0 |
| 1734975000 | 944.83 | 5.58 | 0.59 | 938.4 | 944.83 | 934.54 | 0 |
| 1734715800 | 939.25 | 4.68 | 0.50 | 928.86 | 940.14 | 922.75 | 0 |
| 1734629400 | 934.57 | -16.26 | -1.71 | 939.71 | 943.26 | 933.35 | 0 |
| 1734543000 | 950.83 | -3.33 | -0.35 | 955.12 | 955.74 | 950.83 | 0 |
| 1734456600 | 954.16 | -9.11 | -0.95 | 960.22 | 961.49 | 954.02 | 0 |
| 1734370200 | 963.27 | -12.41 | -1.27 | 974.13 | 974.66 | 960.1 | 0 |
| 1734111000 | 975.68 | -10.75 | -1.09 | 985.43 | 987.8 | 975.62 | 0 |
| 1734024600 | 986.43 | -4.24 | -0.43 | 992.26 | 994.57 | 985.47 | 0 |
| 1733938200 | 990.67 | 2.27 | 0.23 | 987.76 | 992.86 | 982.4 | 0 |
| 1733851800 | 988.4 | -9.15 | -0.92 | 993.06 | 993.71 | 987.1 | 0 |
| 1733765400 | 997.55 | -6.75 | -0.67 | 1006.94 | 1007.91 | 995.65 | 0 |
| 1733506200 | 1004.3 | 6.91 | 0.69 | 997.69 | 1004.56 | 997.48 | 0 |
| 1733419800 | 997.39 | 12.06 | 1.22 | 985.34 | 998.33 | 985.31 | 0 |
| 1733333400 | 985.33 | 13.77 | 1.42 | 974.03 | 985.43 | 974.03 | 0 |
| 1733247000 | 971.56 | 5.22 | 0.54 | 966.99 | 972.77 | 966.68 | 0 |
| 1733160600 | 966.34 | -0.77 | -0.08 | 966.88 | 967.27 | 959.24 | 0 |
| 1732901400 | 967.11 | 3.37 | 0.35 | 963.55 | 967.11 | 960.74 | 0 |
| 1732815000 | 963.74 | 1.15 | 0.12 | 964.73 | 969.99 | 963.7 | 0 |
| 1732728600 | 962.59 | -0.6 | -0.06 | 963 | 966.87 | 959.38 | 0 |
| 1732642200 | 963.19 | -9.58 | -0.98 | 968.03 | 970.35 | 962.1 | 0 |
| 1732555800 | 972.77 | 10.83 | 1.13 | 966.54 | 974.17 | 963.87 | 0 |
| 1732296600 | 961.94 | 11.8 | 1.24 | 953.8 | 963.4 | 949.28 | 0 |
| 1732210200 | 950.14 | -5.43 | -0.57 | 955.48 | 956.8 | 945.04 | 0 |
| 1732123800 | 955.57 | -3.69 | -0.38 | 964.15 | 967.19 | 955.51 | 0 |
| 1732037400 | 959.26 | -3.89 | -0.40 | 964 | 968.9 | 949.72 | 0 |
| 1731951000 | 963.15 | -8.41 | -0.87 | 971.98 | 975.51 | 960.6 | 0 |
| 1731691800 | 971.56 | -2.1 | -0.22 | 969.65 | 978.03 | 967.76 | 0 |
| 1731605400 | 973.66 | 9.17 | 0.95 | 964.79 | 973.7 | 961.26 | 0 |
| 1731519000 | 964.49 | -7.45 | -0.77 | 970.45 | 973.87 | 960.81 | 0 |
| 1731432600 | 971.94 | -20.47 | -2.06 | 986.72 | 986.77 | 971.06 | 0 |
| 1731346200 | 992.41 | 14.44 | 1.48 | 983.5 | 998.64 | 983.5 | 0 |
| 1731087000 | 977.97 | 1.89 | 0.19 | 978.2 | 981.14 | 972.74 | 0 |
| 1731000600 | 976.08 | 7.16 | 0.74 | 970.63 | 984.02 | 970.3 | 0 |
| 1730914200 | 968.92 | -8.85 | -0.91 | 979.59 | 990.22 | 967.31 | 0 |
| 1730827800 | 977.77 | 4.75 | 0.49 | 972.86 | 979.83 | 972.29 | 0 |
| 1730741400 | 973.02 | -3.05 | -0.31 | 975.62 | 981.64 | 972.48 | 0 |
| 1730482200 | 976.07 | 7.02 | 0.72 | 969.33 | 978.97 | 969.33 | 0 |
| 1730395800 | 969.05 | -11.23 | -1.15 | 974.67 | 977.2 | 965.69 | 0 |
| 1730309400 | 980.28 | -15.68 | -1.57 | 992.94 | 995.85 | 980.22 | 0 |
| 1730223000 | 995.96 | -10.34 | -1.03 | 1005.81 | 1007.46 | 993.65 | 0 |
| 1730136600 | 1006.3 | 2.59 | 0.26 | 1007.6 | 1011.03 | 1003.2 | 0 |
| 1729873800 | 1003.71 | 4.56 | 0.46 | 998.64 | 1005.13 | 997.67 | 0 |
| 1729787400 | 999.15 | 5.1 | 0.51 | 994.62 | 1005.58 | 994.62 | 0 |
| 1729701000 | 994.05 | -1.73 | -0.17 | 995.62 | 1002.05 | 993.98 | 0 |
| 1729614600 | 995.78 | -3.01 | -0.30 | 997.87 | 999.48 | 990.21 | 0 |
| 1729528200 | 998.79 | -7.26 | -0.72 | 1005.62 | 1010.52 | 997.72 | 0 |
| 1729269000 | 1006.05 | 6.86 | 0.69 | 999.79 | 1006.82 | 999.45 | 0 |
| 1729182600 | 999.19 | 3.43 | 0.34 | 997.79 | 1001.64 | 994.87 | 0 |
| 1729096200 | 995.76 | 4.4 | 0.44 | 988.65 | 996.31 | 986.62 | 0 |
| 1729009800 | 991.36 | 1.08 | 0.11 | 992.43 | 994.54 | 987.71 | 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
