Hot Features
プレミアム
Leverage DAX X6 Total Return (DH58)
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 | 30921 | 4.6518873723 | 664697.95 | 695618.95 | 628535.12 | 0 | 0 | IX |
| 4 | 98677.68 | 16.5305508195 | 596941.27 | 824568.07 | 593191.26 | 0 | 0 | IX |
| 12 | 139566.02 | 25.0994127484 | 556052.93 | 824568.07 | 497795.02 | 0 | 0 | IX |
| 26 | 204776.19 | 41.7193053841 | 490842.76 | 824568.07 | 307099.99 | 0 | 0 | IX |
| 52 | 331294.87 | 90.9341128371 | 364324.08 | 824568.07 | 307099.99 | 0 | 0 | IX |
| 156 | -190979.35 | -21.5406853363 | 886598.3 | 1097250.3 | 81460.56 | 0 | 0 | IX |
| 260 | 692923.59 | 25708.0163689 | 2695.36 | 1190727.6 | 67.95 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 695618.95 | 26 | 3.92 | 664733.35 | 695618.95 | 658592.25 | 0 |
| 1734975000 | 669375.96 | -8 | -1.22 | 669212.39 | 680120.76 | 660542.93 | 0 |
| 1734715800 | 677632.96 | -18 | -2.60 | 664697.94 | 685983.85 | 628535.12 | 0 |
| 1734629400 | 695729.01 | -61 | -8.13 | 709688.68 | 726086.08 | 693331.69 | 0 |
| 1734543000 | 757301.89 | -1 | -0.16 | 764333.18 | 776880.71 | 757169.27 | 0 |
| 1734456600 | 758514.94 | -15 | -2.04 | 768712.81 | 783720.3 | 757401.15 | 0 |
| 1734370200 | 774305.22 | -22 | -2.85 | 785305.62 | 791663.54 | 772189.04 | 0 |
| 1734111000 | 797022.13 | -5 | -0.65 | 807635.22 | 824568.07 | 787879.43 | 0 |
| 1734024600 | 802196.76 | 5 | 0.75 | 805428.62 | 808559.79 | 793241.21 | 0 |
| 1733938200 | 796224.26 | 15 | 2.02 | 772505.16 | 799967.44 | 771738.1 | 0 |
| 1733851800 | 780468.93 | -4 | -0.54 | 768800.97 | 795441.5 | 768544.09 | 0 |
| 1733765400 | 784727.97 | -10 | -1.28 | 811842.8 | 811842.8 | 778246.99 | 0 |
| 1733506200 | 794899.15 | 5 | 0.71 | 792556.79 | 804494.22 | 782484.88 | 0 |
| 1733419800 | 789268.96 | 28 | 3.71 | 757556.82 | 792570.86 | 757114.46 | 0 |
| 1733333400 | 761042.62 | 45 | 6.41 | 733548.13 | 767146.08 | 729564.91 | 0 |
| 1733247000 | 715205.25 | 17 | 2.45 | 700587.35 | 719672.35 | 696191.68 | 0 |
| 1733160600 | 698068.22 | 59 | 9.25 | 630197.29 | 698068.22 | 626745.63 | 0 |
| 1732901400 | 638972.24 | 37 | 6.15 | 596941.27 | 641519.35 | 593191.26 | 0 |
| 1732815000 | 601939.13 | 28 | 5.06 | 591407.54 | 604052.22 | 587814.92 | 0 |
| 1732728600 | 572944.49 | -6 | -1.11 | 572227.46 | 577500.67 | 551912.91 | 0 |
| 1732642200 | 579385.55 | -20 | -3.42 | 581830.38 | 595963.28 | 568884.65 | 0 |
| 1732555800 | 599929.44 | 14 | 2.42 | 610303.94 | 611406.15 | 586230.15 | 0 |
| 1732296600 | 585736.07 | 30 | 5.48 | 571403.9 | 588435.1 | 535935.41 | 0 |
| 1732210200 | 555298.56 | 23 | 4.42 | 540985.25 | 556379.82 | 513970.44 | 0 |
| 1732123800 | 531811.13 | -9 | -1.80 | 557083.23 | 564875.39 | 524550.84 | 0 |
| 1732037400 | 541533.51 | -23 | -4.08 | 561927.03 | 568274.75 | 497795.02 | 0 |
| 1731951000 | 564550.68 | -4 | -0.82 | 575229.67 | 580545.16 | 547254.91 | 0 |
| 1731691800 | 569202.09 | -9 | -1.70 | 555645.6 | 583283.37 | 553030.61 | 0 |
| 1731605400 | 579016.42 | 43 | 8.18 | 546652.49 | 586430.16 | 544666.81 | 0 |
| 1731519000 | 535233.41 | -5 | -1.01 | 538841.69 | 556126.42 | 507207.32 | 0 |
| 1731432600 | 540694.56 | -79 | -12.85 | 584131.14 | 599297.76 | 538020.69 | 0 |
| 1731346200 | 620413.93 | 41 | 7.14 | 609221.21 | 638188.5 | 608458.15 | 0 |
| 1731087000 | 579088.93 | -27 | -4.60 | 615978.57 | 615980.46 | 566118.96 | 0 |
| 1731000600 | 607037.28 | 55 | 10.14 | 571378.42 | 620126.68 | 569914.19 | 0 |
| 1730914200 | 551161.03 | -40 | -6.81 | 610395.99 | 647845.36 | 545369.11 | 0 |
| 1730827800 | 591424.17 | 19 | 3.35 | 575981.4 | 592656.06 | 564225.39 | 0 |
| 1730741400 | 572255.26 | -20 | -3.48 | 587776.06 | 597785.79 | 572238.63 | 0 |
| 1730482200 | 592891.01 | 31 | 5.53 | 564447.12 | 600430.46 | 562346.25 | 0 |
| 1730395800 | 561808.34 | -33 | -5.65 | 565359.27 | 581616.72 | 548344.87 | 0 |
| 1730309400 | 595449.28 | -43 | -6.85 | 624214.9 | 627662.68 | 584403 | 0 |
| 1730223000 | 639216.38 | -11 | -1.69 | 670428.48 | 672184.23 | 636605.71 | 0 |
| 1730136600 | 650222.74 | 12 | 1.95 | 649642.77 | 657949.16 | 624180.97 | 0 |
| 1729873800 | 637760.26 | 3 | 0.59 | 629137.55 | 648061.72 | 623148.42 | 0 |
| 1729787400 | 634033.94 | 12 | 1.97 | 629168.94 | 655682.88 | 629168.94 | 0 |
| 1729701000 | 621765.01 | -8 | -1.42 | 625995.14 | 638701.13 | 612507.81 | 0 |
| 1729614600 | 630717.34 | -8 | -1.26 | 651789.88 | 664114.36 | 620236.22 | 0 |
| 1729528200 | 638779.8 | -41 | -6.14 | 669571.88 | 676967.13 | 636812.57 | 0 |
| 1729269000 | 680576.76 | 14 | 2.22 | 657390.51 | 682610.61 | 656674.49 | 0 |
| 1729182600 | 665824.02 | 29 | 4.60 | 651358.69 | 683766.13 | 649328.43 | 0 |
| 1729096200 | 636553.01 | -10 | -1.69 | 643030.86 | 651994.97 | 630318.4 | 0 |
| 1729009800 | 647525.42 | -4 | -0.73 | 666660.52 | 677160.96 | 641767.64 | 0 |
| 1728923400 | 652291.06 | 25 | 4.01 | 633140.88 | 654262.4 | 629829.41 | 0 |
| 1728664200 | 627133.8 | 30 | 5.04 | 595895.67 | 627743.56 | 590202.62 | 0 |
| 1728577800 | 597055.59 | -8 | -1.42 | 603085.61 | 611070.91 | 584697.34 | 0 |
| 1728491400 | 605673.81 | 33 | 5.88 | 571516.11 | 606428.06 | 561195.89 | 0 |
| 1728405000 | 572039.43 | -7 | -1.23 | 548615.9 | 577862.11 | 543890.07 | 0 |
| 1728318600 | 579179.22 | -3 | -0.68 | 587627.74 | 587938.81 | 562315.12 | 0 |
| 1728059400 | 583147.71 | 18 | 3.28 | 556052.93 | 592164.44 | 553129.3 | 0 |
| 1727973000 | 564635.22 | -28 | -4.73 | 575589.65 | 582243.21 | 555154 | 0 |
| 1727886600 | 592645.98 | -9 | -1.56 | 603345.74 | 608841.32 | 572876.52 | 0 |
| 1727800200 | 602050 | -21 | -3.52 | 640072.99 | 647737.65 | 588613.6 | 0 |
| 1727713800 | 624026.79 | -31 | -4.73 | 641666.14 | 649264.79 | 621889.49 | 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
