Hot Features
プレミアム
Short DAX X3 Total Return (DH6F)
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 | -906.36 | -5.80927011734 | 15601.96 | 16035.17 | 14689.08 | 0 | 0 | IX |
| 4 | -4292.23 | -22.6051634126 | 18987.83 | 19243.49 | 14689.08 | 0 | 0 | IX |
| 12 | -6550.54 | -30.8316710706 | 21246.14 | 22328.19 | 14689.08 | 0 | 0 | IX |
| 26 | -9275.23 | -38.6938207813 | 23970.83 | 29731.17 | 14689.08 | 0 | 0 | IX |
| 52 | -14400.79 | -49.4933907608 | 29096.39 | 30073.11 | 14689.08 | 0 | 0 | IX |
| 156 | -36729.64 | -71.4233710917 | 51425.24 | 92159.66 | 14689.08 | 0 | 0 | IX |
| 260 | 14502.26 | 7500.91031344 | 193.34 | 104148.19 | 94.72 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 14844.13 | -437.93 | -2.87 | 15113.81 | 15190.46 | 14771.27 | 0 |
| 1738085400 | 15282.06 | -321.51 | -2.06 | 15405.87 | 15577.34 | 15182.38 | 0 |
| 1737999000 | 15603.57 | 257.08 | 1.68 | 15776.13 | 16035.17 | 15468.43 | 0 |
| 1737739800 | 15346.49 | 40.4 | 0.26 | 15200.19 | 15436.39 | 15077.2 | 0 |
| 1737653400 | 15306.09 | -342.44 | -2.19 | 15601.96 | 15653.86 | 15280.71 | 0 |
| 1737567000 | 15648.53 | -483.15 | -3.00 | 15843.25 | 15860.04 | 15472.36 | 0 |
| 1737480600 | 16131.68 | -114.93 | -0.71 | 16401.619 | 16408.47 | 16123.16 | 0 |
| 1737394200 | 16246.61 | -189.56 | -1.15 | 16458.029 | 16505.47 | 16094.95 | 0 |
| 1737135000 | 16436.169 | -608.58 | -3.57 | 16860.36 | 16899.12 | 16383.91 | 0 |
| 1737048600 | 17044.75 | -197.49 | -1.15 | 17019.05 | 17234.06 | 16995.25 | 0 |
| 1736962200 | 17242.24 | -804.51 | -4.46 | 17961.86 | 18000.9 | 17095.11 | 0 |
| 1736875800 | 18046.75 | -374.33 | -2.03 | 18061 | 18148.5 | 17796.25 | 0 |
| 1736789400 | 18421.08 | 238.27 | 1.31 | 18355.26 | 18711.35 | 18304.34 | 0 |
| 1736530200 | 18182.81 | 276.14 | 1.54 | 17913.75 | 18253.73 | 17691.73 | 0 |
| 1736443800 | 17906.67 | 39.47 | 0.22 | 17993.41 | 18094.24 | 17792.56 | 0 |
| 1736357400 | 17867.2 | 33.56 | 0.19 | 17887.64 | 18097.03 | 17471.22 | 0 |
| 1736271000 | 17833.64 | -329.54 | -1.81 | 18196.25 | 18340.02 | 17697.26 | 0 |
| 1736184600 | 18163.18 | -871.65 | -4.58 | 18833.11 | 19009.65 | 18163.18 | 0 |
| 1735925400 | 19034.83 | 338 | 1.81 | 18692.2 | 19141.1 | 18684.61 | 0 |
| 1735839000 | 18696.83 | -312.99 | -1.65 | 18987.83 | 19243.49 | 18696.45 | 0 |
| 1735579800 | 19009.82 | 229.6 | 1.22 | 19055.41 | 19084.45 | 18815.69 | 0 |
| 1735320600 | 18780.22 | -368.25 | -1.92 | 19221.99 | 19309.83 | 18780.22 | 0 |
| 1734975000 | 19148.47 | 121.23 | 0.64 | 19150.77 | 19272.48 | 18997.62 | 0 |
| 1734715800 | 19027.24 | 246.05 | 1.31 | 19201.83 | 19689.93 | 18914.52 | 0 |
| 1734629400 | 18781.19 | 735.52 | 4.08 | 18614.86 | 18809.75 | 18419.5 | 0 |
| 1734543000 | 18045.67 | 16.32 | 0.09 | 17962.11 | 18047.25 | 17812.99 | 0 |
| 1734456600 | 18029.35 | 183.85 | 1.03 | 17911.83 | 18042.19 | 17738.9 | 0 |
| 1734370200 | 17845.5 | 256.25 | 1.46 | 17724.12 | 17868.85 | 17653.96 | 0 |
| 1734111000 | 17589.25 | 58.4 | 0.33 | 17473.28 | 17689.15 | 17288.26 | 0 |
| 1734024600 | 17530.85 | -64.13 | -0.36 | 17495.14 | 17629.8 | 17460.55 | 0 |
| 1733938200 | 17594.98 | -177.51 | -1.00 | 17865.04 | 17873.78 | 17552.36 | 0 |
| 1733851800 | 17772.49 | 49.97 | 0.28 | 17904.25 | 17907.15 | 17603.42 | 0 |
| 1733765400 | 17722.52 | 118.22 | 0.67 | 17422.27 | 17794.28 | 17422.27 | 0 |
| 1733506200 | 17604.3 | -61.14 | -0.35 | 17630.52 | 17743.23 | 17496.92 | 0 |
| 1733419800 | 17665.44 | -331.85 | -1.84 | 18040.41 | 18045.64 | 17626.4 | 0 |
| 1733333400 | 17997.29 | -593.78 | -3.19 | 18354.64 | 18406.41 | 17917.96 | 0 |
| 1733247000 | 18591.07 | -229.02 | -1.22 | 18788.12 | 18847.38 | 18530.85 | 0 |
| 1733160600 | 18820.09 | -905.93 | -4.59 | 19867.73 | 19921.01 | 18820.09 | 0 |
| 1732901400 | 19726.02 | -623.84 | -3.07 | 20436.5 | 20499.88 | 19682.97 | 0 |
| 1732815000 | 20349.86 | -526.02 | -2.52 | 20541.73 | 20607.18 | 20311.37 | 0 |
| 1732728600 | 20875.88 | 117.58 | 0.57 | 20888.73 | 21252.65 | 20794.26 | 0 |
| 1732642200 | 20758.3 | 351.57 | 1.72 | 20716.71 | 20936.89 | 20476.35 | 0 |
| 1732555800 | 20406.73 | -243.63 | -1.18 | 20223.85 | 20648.21 | 20204.42 | 0 |
| 1732296600 | 20650.36 | -579.59 | -2.73 | 20924.33 | 21602.34 | 20598.77 | 0 |
| 1732210200 | 21229.95 | -477.05 | -2.20 | 21522.07 | 22073.4 | 21207.89 | 0 |
| 1732123800 | 21707 | 195.38 | 0.91 | 21205.05 | 21851.2 | 21050.29 | 0 |
| 1732037400 | 21511.62 | 431.95 | 2.05 | 21130.88 | 22328.19 | 21012.38 | 0 |
| 1731951000 | 21079.67 | 92.42 | 0.44 | 20882.79 | 21398.53 | 20784.8 | 0 |
| 1731691800 | 20987.25 | 178.51 | 0.86 | 21230.85 | 21277.84 | 20734.23 | 0 |
| 1731605400 | 20808.74 | -885.04 | -4.08 | 21464.61 | 21504.86 | 20658.49 | 0 |
| 1731519000 | 21693.78 | 111.23 | 0.52 | 21621.77 | 22253.13 | 21276.8 | 0 |
| 1731432600 | 21582.55 | 1 | 6.44 | 20872.71 | 21626.25 | 20624.85 | 0 |
| 1731346200 | 20277.67 | -743.52 | -3.54 | 20480.82 | 20494.67 | 19955.06 | 0 |
| 1731087000 | 21021.19 | 475.11 | 2.31 | 20396.89 | 21240.68 | 20396.86 | 0 |
| 1731000600 | 20546.08 | -1 | -5.06 | 21246.14 | 21274.88 | 20289.11 | 0 |
| 1730914200 | 21640.8 | 714.48 | 3.41 | 20592.85 | 21743.27 | 19930.32 | 0 |
| 1730827800 | 20926.32 | -354.21 | -1.66 | 21213.45 | 21432.04 | 20903.41 | 0 |
| 1730741400 | 21280.53 | 370.38 | 1.77 | 21006.83 | 21280.82 | 20830.32 | 0 |
| 1730482200 | 20910.15 | -592.6 | -2.76 | 21454.48 | 21494.69 | 20765.87 | 0 |
| 1730395800 | 21502.75 | 592.84 | 2.84 | 21440.4 | 21739.14 | 21154.95 | 0 |
| 1730309400 | 20909.91 | 694.18 | 3.43 | 20455.04 | 21084.59 | 20400.53 | 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
