Hot Features
プレミアム
MDAX ESG SCREENED TR (DD1G)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -54.71 | -4.68692441467 | 1167.29 | 1170.09 | 1093.04 | 0 | 0 | IX |
| 4 | -17.24 | -1.52590678161 | 1129.82 | 1193.92 | 1093.04 | 0 | 0 | IX |
| 12 | -56.52 | -4.83448806774 | 1169.1 | 1197.61 | 1093.04 | 0 | 0 | IX |
| 26 | 4.69 | 0.423327225627 | 1107.89 | 1197.61 | 1019.17 | 0 | 0 | IX |
| 52 | -76.8 | -6.4571457398 | 1189.38 | 1203.15 | 1019.17 | 0 | 0 | IX |
| 156 | -308.29 | -21.6972699825 | 1420.87 | 1425.71 | 956.29 | 0 | 0 | IX |
| 260 | -308.29 | -21.6972699825 | 1420.87 | 1425.71 | 956.29 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1112.58 | 5.54 | 0.50 | 1100.28 | 1113.64 | 1093.04 | 0 |
| 1734629400 | 1107.04 | -19.27 | -1.71 | 1113.13 | 1117.34 | 1105.6 | 0 |
| 1734543000 | 1126.31 | -3.93 | -0.35 | 1131.38 | 1132.1099 | 1126.31 | 0 |
| 1734456600 | 1130.24 | -10.8 | -0.95 | 1137.43 | 1138.93 | 1130.08 | 0 |
| 1734370200 | 1141.04 | -14.69 | -1.27 | 1153.9 | 1154.53 | 1137.29 | 0 |
| 1734111000 | 1155.73 | -12.74 | -1.09 | 1167.29 | 1170.09 | 1155.67 | 0 |
| 1734024600 | 1168.47 | -5.02 | -0.43 | 1175.3699 | 1178.1099 | 1167.33 | 0 |
| 1733938200 | 1173.49 | 2.69 | 0.23 | 1170.04 | 1176.08 | 1163.7 | 0 |
| 1733851800 | 1170.8 | -10.85 | -0.92 | 1176.32 | 1177.1 | 1169.26 | 0 |
| 1733765400 | 1181.65 | -7.99 | -0.67 | 1192.76 | 1193.92 | 1179.39 | 0 |
| 1733506200 | 1189.64 | 8.19 | 0.69 | 1181.81 | 1189.95 | 1181.56 | 0 |
| 1733419800 | 1181.45 | 14.28 | 1.22 | 1167.18 | 1182.57 | 1167.14 | 0 |
| 1733333400 | 1167.17 | 16.31 | 1.42 | 1153.78 | 1167.28 | 1153.78 | 0 |
| 1733247000 | 1150.8599 | 6.19 | 0.54 | 1145.44 | 1152.29 | 1145.08 | 0 |
| 1733160600 | 1144.67 | -0.91 | -0.08 | 1145.31 | 1145.77 | 1136.27 | 0 |
| 1732901400 | 1145.58 | 3.98 | 0.35 | 1141.3699 | 1145.58 | 1138.04 | 0 |
| 1732815000 | 1141.6 | 1.37 | 0.12 | 1142.77 | 1149 | 1141.55 | 0 |
| 1732728600 | 1140.23 | -0.71 | -0.06 | 1140.71 | 1145.31 | 1136.43 | 0 |
| 1732642200 | 1140.94 | -11.35 | -0.98 | 1146.68 | 1149.43 | 1139.66 | 0 |
| 1732555800 | 1152.29 | 12.83 | 1.13 | 1144.92 | 1153.95 | 1141.75 | 0 |
| 1732296600 | 1139.46 | 13.98 | 1.24 | 1129.82 | 1141.2 | 1124.47 | 0 |
| 1732210200 | 1125.48 | -6.44 | -0.57 | 1131.81 | 1133.3699 | 1119.44 | 0 |
| 1732123800 | 1131.92 | -4.36 | -0.38 | 1142.07 | 1145.68 | 1131.85 | 0 |
| 1732037400 | 1136.28 | -4.61 | -0.40 | 1141.9 | 1147.71 | 1124.99 | 0 |
| 1731951000 | 1140.89 | -9.97 | -0.87 | 1151.3599 | 1155.54 | 1137.8699 | 0 |
| 1731691800 | 1150.8599 | -2.48 | -0.22 | 1148.59 | 1158.52 | 1146.3599 | 0 |
| 1731605400 | 1153.34 | 10.85 | 0.95 | 1142.84 | 1153.39 | 1138.65 | 0 |
| 1731519000 | 1142.49 | -8.82 | -0.77 | 1149.54 | 1153.59 | 1138.1199 | 0 |
| 1731432600 | 1151.31 | -24.25 | -2.06 | 1168.82 | 1168.8699 | 1150.26 | 0 |
| 1731346200 | 1175.56 | 17.12 | 1.48 | 1165 | 1182.93 | 1165 | 0 |
| 1731087000 | 1158.44 | 2.23 | 0.19 | 1158.73 | 1162.2 | 1152.25 | 0 |
| 1731000600 | 1156.21 | 8.48 | 0.74 | 1149.76 | 1165.6099 | 1149.3699 | 0 |
| 1730914200 | 1147.73 | -10.48 | -0.90 | 1160.3699 | 1172.96 | 1145.83 | 0 |
| 1730827800 | 1158.21 | 5.63 | 0.49 | 1152.39 | 1160.65 | 1151.72 | 0 |
| 1730741400 | 1152.58 | -3.62 | -0.31 | 1155.66 | 1162.8 | 1151.95 | 0 |
| 1730482200 | 1156.2 | 8.31 | 0.72 | 1148.22 | 1159.64 | 1148.22 | 0 |
| 1730395800 | 1147.89 | -13.3 | -1.15 | 1154.54 | 1157.54 | 1143.9 | 0 |
| 1730309400 | 1161.19 | -18.57 | -1.57 | 1176.18 | 1179.63 | 1161.1199 | 0 |
| 1730223000 | 1179.76 | -12.24 | -1.03 | 1191.43 | 1193.38 | 1177.02 | 0 |
| 1730136600 | 1192 | 3.06 | 0.26 | 1193.55 | 1197.6099 | 1188.34 | 0 |
| 1729873800 | 1188.94 | 5.4 | 0.46 | 1182.93 | 1190.63 | 1181.79 | 0 |
| 1729787400 | 1183.54 | 6.04 | 0.51 | 1178.17 | 1191.15 | 1178.17 | 0 |
| 1729701000 | 1177.5 | -2.05 | -0.17 | 1179.35 | 1186.97 | 1177.42 | 0 |
| 1729614600 | 1179.55 | -3.57 | -0.30 | 1182.02 | 1183.93 | 1172.95 | 0 |
| 1729528200 | 1183.1199 | -8.6 | -0.72 | 1191.2 | 1197.01 | 1181.85 | 0 |
| 1729269000 | 1191.72 | 8.13 | 0.69 | 1184.3 | 1192.6199 | 1183.89 | 0 |
| 1729182600 | 1183.59 | 4.06 | 0.34 | 1181.93 | 1186.49 | 1178.47 | 0 |
| 1729096200 | 1179.53 | 5.21 | 0.44 | 1171.1099 | 1180.17 | 1168.69 | 0 |
| 1729009800 | 1174.32 | 1.29 | 0.11 | 1175.58 | 1178.07 | 1169.99 | 0 |
| 1728923400 | 1173.03 | 2.46 | 0.21 | 1170.07 | 1173.54 | 1168.06 | 0 |
| 1728664200 | 1170.57 | 4.12 | 0.35 | 1166.64 | 1173.14 | 1165.29 | 0 |
| 1728577800 | 1166.45 | -8 | -0.68 | 1173.58 | 1175.26 | 1162.33 | 0 |
| 1728491400 | 1174.45 | 13.82 | 1.19 | 1163.19 | 1175 | 1163.03 | 0 |
| 1728405000 | 1160.63 | -5.24 | -0.45 | 1158.35 | 1162.79 | 1154.69 | 0 |
| 1728318600 | 1165.8699 | -4.27 | -0.36 | 1174.41 | 1175.65 | 1160.52 | 0 |
| 1728059400 | 1170.14 | 11.76 | 1.02 | 1157.08 | 1173.1 | 1156 | 0 |
| 1727973000 | 1158.38 | -8.46 | -0.73 | 1163.42 | 1166.32 | 1155.47 | 0 |
| 1727886600 | 1166.84 | -2.83 | -0.24 | 1166.79 | 1171.35 | 1161.13 | 0 |
| 1727800200 | 1169.67 | -1.35 | -0.12 | 1175.89 | 1187.16 | 1165.45 | 0 |
| 1727713800 | 1171.02 | -16.27 | -1.37 | 1183.82 | 1187.75 | 1170.82 | 0 |
| 1727454600 | 1187.29 | 18.36 | 1.57 | 1169.1 | 1187.8699 | 1169.1 | 0 |
| 1727368200 | 1168.93 | 21.25 | 1.85 | 1157.96 | 1175.39 | 1157.89 | 0 |
| 1727281800 | 1147.68 | 10.18 | 0.89 | 1135.3 | 1148.82 | 1135.08 | 0 |
| 1727195400 | 1137.5 | 4.38 | 0.39 | 1141.22 | 1145.35 | 1134.83 | 0 |
| 1727109000 | 1133.1199 | 6.75 | 0.60 | 1128.3 | 1138.1 | 1122.07 | 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
