Hot Features
プレミアム
Leverage DAX X8 Price Return (DH6E)
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 | -139600.9 | -12.4458184682 | 1121669.1 | 1137895.4 | 785494.22 | 0 | 0 | IX |
| 4 | -38482 | -3.77071113209 | 1020550.2 | 1253878.8 | 785494.22 | 0 | 0 | IX |
| 12 | 571211.22 | 139.029211576 | 410856.98 | 1253878.8 | 380582.27 | 0 | 0 | IX |
| 26 | 681104.75 | 226.308128113 | 300963.45 | 1253878.8 | 281070.19 | 0 | 0 | IX |
| 52 | 566062.46 | 136.070829215 | 416005.74 | 1253878.8 | 152753 | 0 | 0 | IX |
| 156 | 981532.1 | 183087.502332 | 536.1 | 1253878.8 | 58.11 | 0 | 0 | IX |
| 260 | 981543.36 | 187017.635851 | 524.84 | 1253878.8 | 58.11 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 872603.51 | -35 | -3.91 | 876116.28 | 932094.8 | 824670.91 | 0 |
| 1741800600 | 908135.01 | 100 | 12.40 | 864515.89 | 947915.16 | 846001.19 | 0 |
| 1741714200 | 807961.6 | -93 | -10.39 | 920082.06 | 969412.06 | 785494.22 | 0 |
| 1741627800 | 901645.06 | -142 | -13.66 | 1098753 | 1098923.6 | 864705.09 | 0 |
| 1741368600 | 1044331.4 | -171 | -14.08 | 1121669.1 | 1137895.4 | 982515.48 | 0 |
| 1741282200 | 1215486 | 127 | 11.67 | 1149787 | 1236758.7 | 1080463.7 | 0 |
| 1741195800 | 1088425.3 | 231 | 26.97 | 1003579.3 | 1117717.7 | 999305.4 | 0 |
| 1741109400 | 857248.45 | -340 | -28.41 | 1074880.1 | 1081999.4 | 854461.21 | 0 |
| 1741023000 | 1197361.6 | 207 | 20.96 | 1034392.3 | 1253878.8 | 981248.84 | 0 |
| 1740763800 | 989912 | -384.97 | -0.04 | 939965.65 | 989912 | 911791.72 | 0 |
| 1740677400 | 990296.97 | -93 | -8.59 | 1004124.3 | 1041824.4 | 924574.85 | 0 |
| 1740591000 | 1083392.5 | 130 | 13.64 | 1007779.7 | 1096718.7 | 1001809.6 | 0 |
| 1740504600 | 953316.6 | -5 | -0.62 | 937076.47 | 1010067.7 | 926589.17 | 0 |
| 1740418200 | 959227.12 | 43 | 4.79 | 973928.36 | 988612.45 | 896579.58 | 0 |
| 1740159000 | 915336.79 | -11 | -1.26 | 929179.97 | 950569.24 | 894997.04 | 0 |
| 1740072600 | 927032.03 | -41 | -4.30 | 991473.83 | 1016825 | 915140.76 | 0 |
| 1739986200 | 968689.39 | -165 | -14.57 | 1144304.5 | 1167774.4 | 961726.13 | 0 |
| 1739899800 | 1133961.5 | 17 | 1.57 | 1136650 | 1148947.6 | 1083319.4 | 0 |
| 1739813400 | 1116416.9 | 100 | 9.94 | 1041300.3 | 1118620.1 | 1027158.2 | 0 |
| 1739554200 | 1015444.2 | -59 | -5.50 | 1020550.2 | 1052066.6 | 997989.05 | 0 |
| 1739467800 | 1074492.6 | 153 | 16.70 | 1007498.8 | 1078665.1 | 972820.24 | 0 |
| 1739381400 | 920707.89 | 34 | 3.94 | 898134.29 | 935380.3 | 863985.14 | 0 |
| 1739295000 | 885778.14 | 38 | 4.55 | 846226.72 | 888435.3 | 838311.6 | 0 |
| 1739208600 | 847260.68 | 35 | 4.41 | 823185.34 | 857343.77 | 809503.36 | 0 |
| 1738949400 | 811492.4 | -36 | -4.27 | 849107.61 | 860512.27 | 803126.3 | 0 |
| 1738863000 | 847724.59 | 88 | 11.67 | 795859.35 | 852953.6 | 788396.67 | 0 |
| 1738776600 | 759150.82 | 21 | 2.92 | 716319.64 | 759150.82 | 704763.72 | 0 |
| 1738690200 | 737591.47 | 20 | 2.83 | 729317.23 | 741035 | 682167.3 | 0 |
| 1738603800 | 717299.85 | -92 | -11.37 | 679548.17 | 727590.83 | 665007.41 | 0 |
| 1738344600 | 809325.03 | 936.43 | 0.12 | 821062.99 | 829709.56 | 796603.1 | 0 |
| 1738258200 | 808388.6 | 25 | 3.25 | 793627.88 | 809790.07 | 786266.36 | 0 |
| 1738171800 | 782919.6 | 55 | 7.66 | 748698.33 | 792169.17 | 738975.34 | 0 |
| 1738085400 | 727197.56 | 38 | 5.52 | 712611.49 | 738937.89 | 692414.88 | 0 |
| 1737999000 | 689183.17 | -31 | -4.40 | 667564.3 | 706107.77 | 635111.43 | 0 |
| 1737739800 | 720922.84 | -4 | -0.68 | 739426.06 | 754978.36 | 709549.83 | 0 |
| 1737653400 | 725879.6 | 91 | 14.33 | 691307.09 | 728842.38 | 685240.44 | 0 |
| 1737567000 | 634873.64 | 0 | 0.00 | 634873.64 | 634873.64 | 634873.64 | 0 |
| 1737480600 | 634873.64 | 11 | 1.91 | 607271.24 | 635751.28 | 606572.84 | 0 |
| 1737394200 | 622993.78 | 18 | 3.14 | 602269.98 | 637850.65 | 597624.57 | 0 |
| 1737135000 | 604032.01 | 52 | 9.54 | 567436.64 | 608540.41 | 564090.06 | 0 |
| 1737048600 | 551407.13 | 16 | 3.08 | 553534.96 | 555500.35 | 535743.55 | 0 |
| 1736962200 | 534949.02 | 56 | 11.91 | 484120.01 | 545344.63 | 481365.2 | 0 |
| 1736875800 | 478022.75 | 24 | 5.44 | 477084.91 | 494458.38 | 471340.65 | 0 |
| 1736789400 | 453357.13 | -16 | -3.43 | 457883.59 | 461389.67 | 433370.1 | 0 |
| 1736530200 | 469449.31 | -20 | -4.09 | 489065.19 | 505244.52 | 464281.96 | 0 |
| 1736443800 | 489473.81 | -2 | -0.57 | 483100.38 | 497859.1 | 475693.29 | 0 |
| 1736357400 | 492264.74 | -2 | -0.48 | 490750.61 | 521554.75 | 475264.99 | 0 |
| 1736271000 | 494642.37 | 22 | 4.86 | 469526.44 | 504088.18 | 459570.45 | 0 |
| 1736184600 | 471713.88 | 51 | 12.28 | 432285.51 | 471713.88 | 421891.11 | 0 |
| 1735925400 | 420136.8 | -21 | -4.80 | 441701.87 | 442179.16 | 413445.62 | 0 |
| 1735839000 | 441313.41 | 18 | 4.46 | 424066.05 | 441335.51 | 408917.71 | 0 |
| 1735579800 | 422486.93 | -13 | -3.19 | 419662.83 | 434520.06 | 417861.96 | 0 |
| 1735320600 | 436429.76 | 21 | 5.22 | 410910.97 | 436429.76 | 405836.81 | 0 |
| 1734975000 | 414797.76 | -6 | -1.63 | 414660.87 | 423713.72 | 407467.16 | 0 |
| 1734715800 | 421685 | -15 | -3.47 | 410856.98 | 428677.43 | 380582.27 | 0 |
| 1734629400 | 436849.21 | -53 | -10.84 | 448891.11 | 463034.93 | 434782.58 | 0 |
| 1734543000 | 489983.63 | -1 | -0.22 | 496049.34 | 506882.76 | 489867.47 | 0 |
| 1734456600 | 491046.26 | -13 | -2.72 | 499910.43 | 512950.55 | 490073.42 | 0 |
| 1734370200 | 504788.32 | -19 | -3.81 | 514443.9 | 520024.11 | 502930.03 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
