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アラート、カスタムポートフォリオ、市場の動き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 | 23128.83 | 13.4588168176 | 171848.91 | 206859.15 | 165339.52 | 0 | 0 | IX |
| 4 | 292.87 | 0.150432850791 | 194684.87 | 236953.64 | 145607.35 | 0 | 0 | IX |
| 12 | 56835.52 | 41.1427585281 | 138142.22 | 248256.61 | 118699.21 | 0 | 0 | IX |
| 26 | -125777.95 | -39.2130066344 | 320755.69 | 479021.58 | 105505.79 | 0 | 0 | IX |
| 52 | -122960.54 | -38.6743427058 | 317938.28 | 493893.45 | 105505.79 | 0 | 0 | IX |
| 156 | -111181.24 | -36.3148714436 | 306158.98 | 1253878.8 | 83886.51 | 0 | 0 | IX |
| 260 | 191704.7 | 5857.0839342 | 3273.04 | 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 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 194977.74 | -3 | -1.86 | 200658.49 | 206859.15 | 192802.47 | 0 |
| 1781800200 | 198681.44 | 5 | 2.86 | 196806.69 | 200700.4 | 187124.17 | 0 |
| 1781713800 | 193156.01 | 1 | 0.74 | 185908.53 | 194499.64 | 182617.74 | 0 |
| 1781627400 | 191745.28 | 923.09 | 0.48 | 193728 | 204002.52 | 191152.65 | 0 |
| 1781541000 | 190822.19 | 14 | 8.27 | 200801.58 | 201799.68 | 190135.91 | 0 |
| 1781281800 | 176243.97 | 21 | 14.02 | 171848.91 | 182301.69 | 165339.51 | 0 |
| 1781195400 | 154573.21 | 666.27 | 0.43 | 154341.94 | 160569.4 | 148004.43 | 0 |
| 1781109000 | 153906.94 | -13 | -7.83 | 170968.62 | 171520.93 | 145607.35 | 0 |
| 1781022600 | 166977.07 | -10 | -6.00 | 175996.34 | 189367.99 | 165003.18 | 0 |
| 1780936200 | 177626.69 | -8 | -4.75 | 167450.62 | 184638.92 | 166201.91 | 0 |
| 1780677000 | 186476.22 | -11 | -6.00 | 194290.17 | 203335.62 | 186310.74 | 0 |
| 1780590600 | 198389.21 | 9 | 4.76 | 192553.41 | 202303.17 | 191404.31 | 0 |
| 1780504200 | 189367.03 | -22 | -10.49 | 197205.45 | 201305.4 | 187078.22 | 0 |
| 1780417800 | 211570.24 | 7 | 3.83 | 216376.9 | 227130.74 | 207495.38 | 0 |
| 1780331400 | 203762.07 | -7 | -3.37 | 209150.33 | 223832.35 | 196957.31 | 0 |
| 1780072200 | 210866.45 | -1 | -0.54 | 212328.54 | 217579.87 | 206528.24 | 0 |
| 1779985800 | 212004.39 | -6 | -2.76 | 211417.12 | 222565.89 | 203759.8 | 0 |
| 1779899400 | 218024.54 | -588.3 | -0.27 | 228233.64 | 233095.12 | 213535.27 | 0 |
| 1779813000 | 218612.84 | -15 | -6.48 | 231491.69 | 231630.67 | 218288.55 | 0 |
| 1779726600 | 233753.95 | 31 | 15.75 | 220266.64 | 236953.64 | 212573.55 | 0 |
| 1779467400 | 201942.93 | 15 | 8.54 | 194684.87 | 205279.45 | 189110.77 | 0 |
| 1779381000 | 186054.68 | -9 | -4.72 | 191446.6 | 204222.03 | 181511.12 | 0 |
| 1779294600 | 195274.47 | 19 | 10.99 | 172667.24 | 203829.75 | 169342.47 | 0 |
| 1779208200 | 175935.82 | 5 | 3.01 | 174239.85 | 192246.26 | 173579.88 | 0 |
| 1779121800 | 170797.47 | 18 | 11.81 | 146569.43 | 177076.7 | 144744.32 | 0 |
| 1778862600 | 152761.18 | -30 | -16.59 | 169458.34 | 173570.47 | 150788.53 | 0 |
| 1778776200 | 183134.53 | 15 | 9.34 | 178155 | 185168.72 | 176122.32 | 0 |
| 1778689800 | 167492.98 | 9 | 5.77 | 167111.01 | 172217.87 | 160391.24 | 0 |
| 1778603400 | 158359.22 | -23 | -13.03 | 163942.01 | 173663.01 | 156311.32 | 0 |
| 1778517000 | 182091.01 | 457.28 | 0.25 | 181077.28 | 182837.88 | 173257.07 | 0 |
| 1778257800 | 181633.73 | -29 | -13.93 | 189064.43 | 193554.43 | 178301.06 | 0 |
| 1778171400 | 211025.64 | -21 | -9.12 | 231633.44 | 237641.77 | 210085.89 | 0 |
| 1778085000 | 232210.37 | 29 | 14.80 | 213523.3 | 247675.35 | 213431.85 | 0 |
| 1777998600 | 202267.58 | 24 | 13.64 | 179296.63 | 202378.31 | 177768.87 | 0 |
| 1777912200 | 177986.6 | -23 | -11.55 | 196721.81 | 205462.52 | 176893.79 | 0 |
| 1777566600 | 201230.23 | 17 | 9.62 | 165945.85 | 201274.82 | 165945.85 | 0 |
| 1777480200 | 183575.38 | -4 | -2.17 | 190970.68 | 193288.76 | 178947.63 | 0 |
| 1777393800 | 187639.11 | -4 | -2.36 | 190807.49 | 196301.86 | 179913.3 | 0 |
| 1777307400 | 192176.14 | -3 | -1.83 | 199503.02 | 211565.38 | 189965.66 | 0 |
| 1777048200 | 195750.8 | -3 | -1.57 | 201589.29 | 209020.73 | 187135.7 | 0 |
| 1776961800 | 198876.97 | -2 | -1.35 | 193626.46 | 202144.2 | 187967.1 | 0 |
| 1776875400 | 201594.37 | -5 | -2.55 | 213765.17 | 215549.98 | 198661.27 | 0 |
| 1776789000 | 206865.36 | -12 | -5.74 | 223910.67 | 230995.81 | 205172.81 | 0 |
| 1776702600 | 219456.89 | -22 | -9.34 | 216888.78 | 225682.29 | 209439.37 | 0 |
| 1776443400 | 242075.7 | 34 | 16.88 | 205851.42 | 248256.61 | 204014.69 | 0 |
| 1776357000 | 207121.01 | 5 | 2.88 | 205851.42 | 214162.08 | 200742.56 | 0 |
| 1776270600 | 201332.36 | 1 | 0.71 | 200952.2 | 205344.63 | 196682.92 | 0 |
| 1776184200 | 199921.29 | 18 | 10.13 | 194398.31 | 202557.22 | 193431.59 | 0 |
| 1776097800 | 181538.4 | -4 | -2.19 | 170295.53 | 182437.23 | 165292.57 | 0 |
| 1775838600 | 185611.95 | -268.01 | -0.14 | 187085.15 | 200580.27 | 183347.67 | 0 |
| 1775752200 | 185879.96 | -18 | -9.13 | 197719.87 | 198250.51 | 176782.57 | 0 |
| 1775665800 | 204562.43 | 58 | 40.41 | 201571.76 | 208797.4 | 194146.93 | 0 |
| 1775579400 | 145689.29 | -13 | -8.72 | 160022.26 | 171940.27 | 141310.43 | 0 |
| 1775147400 | 159612.85 | -10 | -6.25 | 146029.92 | 163525.89 | 131019.51 | 0 |
| 1775061000 | 170256.27 | 30 | 21.79 | 171637.29 | 174140.56 | 156851.41 | 0 |
| 1774974600 | 139799.66 | 5 | 4.11 | 134981.19 | 147924.76 | 130823.04 | 0 |
| 1774888200 | 134278.23 | 11 | 9.28 | 118892.77 | 134278.23 | 118699.21 | 0 |
| 1774632600 | 122879.65 | -15 | -11.09 | 138142.22 | 139062.5 | 118728.55 | 0 |
| 1774546200 | 138203.26 | -18 | -12.03 | 145196.85 | 149176.63 | 135144.04 | 0 |
| 1774459800 | 157108.88 | 15 | 11.27 | 157349.35 | 163211.66 | 150054.88 | 0 |
| 1774373400 | 141192.92 | -910.62 | -0.64 | 143209.65 | 145906.25 | 126812.41 | 0 |
| 1774287000 | 142103.54 | 12 | 9.66 | 109356.82 | 166416.48 | 105505.79 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
