Hot Features
プレミアム
Leverage DAX X6 Price Return (DH6C)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 22601.53 | 17.8446651261 | 126657.07 | 151270.31 | 113896.93 | 0 | 0 | IX |
| 4 | 43943.03 | 41.7251029454 | 105315.57 | 151270.31 | 104566.29 | 0 | 0 | IX |
| 12 | 72263.54 | 93.854774579 | 76995.06 | 151270.31 | 60085.07 | 0 | 0 | IX |
| 26 | 101035.67 | 209.517899472 | 48222.93 | 151270.31 | 42978.39 | 0 | 0 | IX |
| 52 | 95942.2 | 179.948758731 | 53316.4 | 151270.31 | 29357.18 | 0 | 0 | IX |
| 156 | 117875.63 | 375.603806778 | 31382.97 | 151270.31 | 11313.61 | 0 | 0 | IX |
| 260 | 149014.74 | 61106.6759616 | 243.86 | 202720.22 | 15.64 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 149258.6 | 12 | 8.76 | 143045.59 | 151270.31 | 136489.84 | 0 |
| 1741195800 | 137239.94 | 23 | 20.23 | 128766.45 | 140165.34 | 128339.61 | 0 |
| 1741109400 | 114150.17 | -30 | -21.30 | 133923.04 | 134569.88 | 113896.93 | 0 |
| 1741023000 | 145048.13 | 19 | 15.72 | 129572.04 | 150415.18 | 124525.36 | 0 |
| 1740763800 | 125340.33 | -33.98 | -0.03 | 120597.82 | 125340.33 | 117922.65 | 0 |
| 1740677400 | 125374.31 | -8 | -6.44 | 126657.07 | 130154.5 | 119277.29 | 0 |
| 1740591000 | 134008.01 | 12 | 10.24 | 126776.51 | 135282.51 | 126205.53 | 0 |
| 1740504600 | 121565.23 | -561.88 | -0.46 | 120014.48 | 126984.32 | 119013.06 | 0 |
| 1740418200 | 122127.11 | 4 | 3.60 | 123547.07 | 124965.37 | 116076.11 | 0 |
| 1740159000 | 117880.58 | -1 | -0.94 | 119213.38 | 121272.7 | 115922.3 | 0 |
| 1740072600 | 119004.14 | -3 | -3.22 | 125139.43 | 127553.04 | 117872.01 | 0 |
| 1739986200 | 122967.68 | -15 | -10.93 | 139003.07 | 141146.1 | 122331.86 | 0 |
| 1739899800 | 138055.82 | 1 | 1.18 | 138302.25 | 139429.48 | 133413.84 | 0 |
| 1739813400 | 136444.84 | 9 | 7.46 | 129400.57 | 136651.45 | 128074.37 | 0 |
| 1739554200 | 126968.04 | -5 | -4.12 | 127439.99 | 130353.11 | 125354.62 | 0 |
| 1739467800 | 132423.28 | 14 | 12.53 | 126001.23 | 132823.25 | 122676.94 | 0 |
| 1739381400 | 117679.02 | 3 | 2.96 | 115494.43 | 119098.96 | 112189.61 | 0 |
| 1739295000 | 114296.31 | 3 | 3.41 | 110426.69 | 114556.28 | 109652.29 | 0 |
| 1739208600 | 110525.58 | 3 | 3.31 | 108145.12 | 111522.55 | 106792.3 | 0 |
| 1738949400 | 106982.38 | -3 | -3.20 | 110660.47 | 111775.64 | 106164.33 | 0 |
| 1738863000 | 110522.97 | 8 | 8.75 | 105315.57 | 111047.98 | 104566.29 | 0 |
| 1738776600 | 101627.67 | 2 | 2.19 | 97296.65 | 101627.67 | 96128.14 | 0 |
| 1738690200 | 99445.41 | 2 | 2.12 | 98602.96 | 99796.02 | 93802.32 | 0 |
| 1738603800 | 97377.23 | -9 | -8.52 | 93653.21 | 98392.38 | 92218.83 | 0 |
| 1738344600 | 106447.94 | 94.77 | 0.09 | 107606.14 | 108459.31 | 105192.65 | 0 |
| 1738258200 | 106353.17 | 2 | 2.44 | 104885.18 | 106492.55 | 104153.06 | 0 |
| 1738171800 | 103817.9 | 5 | 5.75 | 100352.93 | 104754.44 | 99368.45 | 0 |
| 1738085400 | 98173.74 | 3 | 4.14 | 96677.35 | 99378.19 | 94605.36 | 0 |
| 1737999000 | 94271.72 | -3 | -3.30 | 92079.22 | 95988.14 | 88787.98 | 0 |
| 1737739800 | 97484.11 | -499.64 | -0.51 | 99357.37 | 100931.88 | 96332.71 | 0 |
| 1737653400 | 97983.75 | 9 | 10.67 | 94434.62 | 98287.9 | 93811.84 | 0 |
| 1737567000 | 88538.78 | 0 | 0.00 | 88538.78 | 88538.78 | 88538.78 | 0 |
| 1737480600 | 88538.78 | 1 | 1.43 | 85638.23 | 88631.01 | 85564.83 | 0 |
| 1737394200 | 87288.46 | 2 | 2.36 | 85094.18 | 88861.54 | 84602.31 | 0 |
| 1737135000 | 85275.05 | 5 | 7.16 | 81314.06 | 85763.03 | 80951.83 | 0 |
| 1737048600 | 79577.3 | 1 | 2.31 | 79809.34 | 80023.66 | 77869.2 | 0 |
| 1736962200 | 77780.84 | 6 | 8.93 | 72086.62 | 78945.43 | 71778 | 0 |
| 1736875800 | 71401.98 | 2 | 4.08 | 71295.54 | 73267.23 | 70643.63 | 0 |
| 1736789400 | 68601.19 | -1 | -2.56 | 69110.33 | 69504.71 | 66352.99 | 0 |
| 1736530200 | 70406.6 | -2 | -3.07 | 72589.72 | 74390.37 | 69831.51 | 0 |
| 1736443800 | 72633.59 | -308.55 | -0.42 | 71925.3 | 73565.47 | 71102.13 | 0 |
| 1736357400 | 72942.14 | -262.29 | -0.36 | 72774.08 | 76193.22 | 71055.24 | 0 |
| 1736271000 | 73204.43 | 2 | 3.65 | 70384.04 | 74265.14 | 69266.03 | 0 |
| 1736184600 | 70628.11 | 5 | 9.21 | 66076.35 | 70628.11 | 64876.38 | 0 |
| 1735925400 | 64669.56 | -2 | -3.60 | 67128.07 | 67182.49 | 63906.73 | 0 |
| 1735839000 | 67082.31 | 2 | 3.35 | 65094.96 | 67084.86 | 63349.48 | 0 |
| 1735579800 | 64908.7 | -1 | -2.39 | 64585.97 | 66283.789 | 64380.18 | 0 |
| 1735320600 | 66497.619 | 2 | 3.92 | 63545.11 | 66497.619 | 62958.03 | 0 |
| 1734975000 | 63989.15 | -789.2 | -1.22 | 63973.38 | 65016.39 | 63144.57 | 0 |
| 1734715800 | 64778.35 | -1 | -2.60 | 63541.97 | 65576.78 | 60085.07 | 0 |
| 1734629400 | 66508.41 | -5 | -8.13 | 67842.8 | 69410.1 | 66279.399 | 0 |
| 1734543000 | 72394.62 | -115.97 | -0.16 | 73066.39 | 74266.18 | 72381.76 | 0 |
| 1734456600 | 72510.59 | -1 | -2.04 | 73485.45 | 74919.56 | 72403.6 | 0 |
| 1734370200 | 74020.15 | -2 | -2.85 | 75071.56 | 75679.19 | 73817.8 | 0 |
| 1734111000 | 76191.42 | -494.79 | -0.65 | 77205.79 | 78824.69 | 75317.18 | 0 |
| 1734024600 | 76686.21 | 571.24 | 0.75 | 76995.06 | 77294.6 | 75830.15 | 0 |
| 1733938200 | 76114.97 | 1 | 2.02 | 73848.02 | 76473.21 | 73774.65 | 0 |
| 1733851800 | 74608.96 | -406.91 | -0.54 | 73493.57 | 76040.5 | 73468.81 | 0 |
| 1733765400 | 75015.87 | -972.41 | -1.28 | 77608.38 | 77608.38 | 74396.41 | 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
