Hot Features
プレミアム
Leverage DAX X5 Total Return (DH57)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | 377.31 | 12.6163208667 | 2990.65 | 3431.07 | 2988.51 | 0 | 0 | IX |
| 4 | 993.64 | 41.8494558442 | 2374.32 | 3431.07 | 2321.23 | 0 | 0 | IX |
| 12 | 1317.25 | 64.2338507151 | 2050.71 | 3431.07 | 1824.51 | 0 | 0 | IX |
| 26 | 1462.16 | 76.7215867352 | 1905.8 | 3431.07 | 1205.75 | 0 | 0 | IX |
| 52 | 1972.33 | 141.321840316 | 1395.63 | 3431.07 | 1205.75 | 0 | 0 | IX |
| 156 | 1311.46 | 63.7714563579 | 2056.5 | 3431.07 | 361.72 | 0 | 0 | IX |
| 260 | -925.61 | -21.5580507596 | 4293.57 | 5143.81 | 221.43 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 3241.53 | -91.39 | -2.74 | 3179.07 | 3290.45 | 3085.31 | 0 |
| 1737739800 | 3332.92 | -14.17 | -0.42 | 3386.24 | 3431.07 | 3300.16 | 0 |
| 1737653400 | 3347.09 | 118.3 | 3.66 | 3245.34 | 3355.82 | 3227.4899 | 0 |
| 1737567000 | 3228.79 | 154 | 5.01 | 3166.93 | 3284.75 | 3161.6 | 0 |
| 1737480600 | 3074.79 | 36.33 | 1.20 | 2990.65 | 3077.45 | 2988.51 | 0 |
| 1737394200 | 3038.46 | 58.76 | 1.97 | 2974.58 | 3084.29 | 2960.25 | 0 |
| 1737135000 | 2979.7 | 167.81 | 5.97 | 2863.07 | 2994.07 | 2852.41 | 0 |
| 1737048600 | 2811.89 | 53.13 | 1.93 | 2818.7399 | 2825.09 | 2761.41 | 0 |
| 1736962200 | 2758.76 | 191.2 | 7.45 | 2588.13 | 2793.65 | 2578.87 | 0 |
| 1736875800 | 2567.56 | 84.52 | 3.40 | 2564.36 | 2623.83 | 2544.7 | 0 |
| 1736789400 | 2483.04 | -54.12 | -2.13 | 2498.35 | 2510.19 | 2415.54 | 0 |
| 1736530200 | 2537.16 | -66.48 | -2.55 | 2602.37 | 2656.17 | 2519.98 | 0 |
| 1736443800 | 2603.64 | -9.18 | -0.35 | 2582.5 | 2631.46 | 2557.93 | 0 |
| 1736357400 | 2612.82 | -7.78 | -0.30 | 2607.82 | 2709.81 | 2556.54 | 0 |
| 1736271000 | 2620.6 | 77.34 | 3.04 | 2535.9699 | 2652.42 | 2502.42 | 0 |
| 1736184600 | 2543.26 | 181.46 | 7.68 | 2404.7199 | 2543.26 | 2368.21 | 0 |
| 1735925400 | 2361.8 | -72.95 | -3.00 | 2436.16 | 2437.81 | 2338.7399 | 0 |
| 1735839000 | 2434.75 | 66.2 | 2.79 | 2374.32 | 2434.83 | 2321.23 | 0 |
| 1735579800 | 2368.55 | -48.02 | -1.99 | 2358.78 | 2410.19 | 2352.55 | 0 |
| 1735320600 | 2416.57 | 76.59 | 3.27 | 2326.59 | 2416.57 | 2308.7 | 0 |
| 1734975000 | 2339.98 | -23.9 | -1.01 | 2339.51 | 2371.2199 | 2314.3 | 0 |
| 1734715800 | 2363.88 | -52.34 | -2.17 | 2326.45 | 2388.05 | 2221.79 | 0 |
| 1734629400 | 2416.2199 | -175.56 | -6.77 | 2456.03 | 2502.79 | 2409.38 | 0 |
| 1734543000 | 2591.78 | -3.42 | -0.13 | 2611.83 | 2647.61 | 2591.4 | 0 |
| 1734456600 | 2595.2 | -44.82 | -1.70 | 2624.17 | 2666.81 | 2592.03 | 0 |
| 1734370200 | 2640.02 | -64.1 | -2.37 | 2671.12 | 2689.1 | 2634.04 | 0 |
| 1734111000 | 2704.12 | -14.57 | -0.54 | 2734.09 | 2781.91 | 2678.3 | 0 |
| 1734024600 | 2718.69 | 16.93 | 0.63 | 2727.83 | 2736.68 | 2693.37 | 0 |
| 1733938200 | 2701.76 | 44.74 | 1.68 | 2634.4699 | 2712.38 | 2632.29 | 0 |
| 1733851800 | 2657.02 | -12.03 | -0.45 | 2623.95 | 2699.46 | 2623.2199 | 0 |
| 1733765400 | 2669.05 | -28.64 | -1.06 | 2745.7399 | 2745.7399 | 2650.7199 | 0 |
| 1733506200 | 2697.69 | 15.98 | 0.60 | 2691.06 | 2724.86 | 2662.54 | 0 |
| 1733419800 | 2681.71 | 80.44 | 3.09 | 2591.38 | 2691.11 | 2590.12 | 0 |
| 1733333400 | 2601.27 | 131.92 | 5.34 | 2522.17 | 2618.83 | 2510.7 | 0 |
| 1733247000 | 2469.35 | 49.54 | 2.05 | 2427.13 | 2482.26 | 2414.43 | 0 |
| 1733160600 | 2419.81 | 173.25 | 7.71 | 2220.96 | 2419.81 | 2210.84 | 0 |
| 1732901400 | 2246.56 | 109.59 | 5.13 | 2122.2199 | 2254.1 | 2111.12 | 0 |
| 1732815000 | 2136.9699 | 86.5 | 4.22 | 2105.57 | 2143.28 | 2094.85 | 0 |
| 1732728600 | 2050.4699 | -19.14 | -0.92 | 2048.33 | 2064.03 | 1987.86 | 0 |
| 1732642200 | 2069.61 | -60.76 | -2.85 | 2076.84 | 2118.67 | 2038.55 | 0 |
| 1732555800 | 2130.37 | 42.26 | 2.02 | 2161.19 | 2164.4699 | 2089.68 | 0 |
| 1732296600 | 2088.11 | 91.24 | 4.57 | 2045.16 | 2096.2 | 1938.88 | 0 |
| 1732210200 | 1996.87 | 70.91 | 3.68 | 1953.68 | 2000.14 | 1872.15 | 0 |
| 1732123800 | 1925.96 | -29.22 | -1.49 | 2002 | 2025.44 | 1904.11 | 0 |
| 1732037400 | 1955.18 | -68.73 | -3.40 | 2016.1 | 2035.07 | 1824.51 | 0 |
| 1731951000 | 2023.91 | -13.78 | -0.68 | 2055.77 | 2071.63 | 1972.31 | 0 |
| 1731691800 | 2037.69 | -29.16 | -1.41 | 1997.36 | 2079.58 | 1989.58 | 0 |
| 1731605400 | 2066.85 | 131.93 | 6.82 | 1969.35 | 2089.19 | 1963.37 | 0 |
| 1731519000 | 1934.92 | -16.39 | -0.84 | 1945.77 | 1997.75 | 1850.63 | 0 |
| 1731432600 | 1951.31 | -233.96 | -10.71 | 2078.81 | 2123.32 | 1943.46 | 0 |
| 1731346200 | 2185.27 | 122.75 | 5.95 | 2152.05 | 2238.03 | 2149.79 | 0 |
| 1731087000 | 2062.52 | -82.26 | -3.84 | 2171.14 | 2171.15 | 2024.34 | 0 |
| 1731000600 | 2144.78 | 167.11 | 8.45 | 2038.15 | 2183.92 | 2033.78 | 0 |
| 1730914200 | 1977.67 | -118.91 | -5.67 | 2152.66 | 2263.29 | 1960.56 | 0 |
| 1730827800 | 2096.58 | 56.97 | 2.79 | 2050.71 | 2100.2399 | 2015.79 | 0 |
| 1730741400 | 2039.61 | -60.82 | -2.90 | 2085.43 | 2114.98 | 2039.56 | 0 |
| 1730482200 | 2100.43 | 92.6 | 4.61 | 2015.72 | 2122.89 | 2009.46 | 0 |
| 1730395800 | 2007.83 | -99.17 | -4.71 | 2018.31 | 2066.2399 | 1968.13 | 0 |
| 1730309400 | 2107 | -127.46 | -5.70 | 2190.8 | 2200.84 | 2074.82 | 0 |
| 1730223000 | 2234.46 | -31.93 | -1.41 | 2325.12 | 2330.2199 | 2226.87 | 0 |
| 1730136600 | 2266.39 | 36.42 | 1.63 | 2264.7 | 2288.9 | 2190.51 | 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
