Hot Features
プレミアム
Short DAX X5 Total Return (DH6G)
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 | 379.77 | 7.37450410407 | 5149.77 | 5532.29 | 4902.72 | 0 | 0 | IX |
| 4 | -527.64 | -8.71098431944 | 6057.18 | 6844.49 | 4835.16 | 0 | 0 | IX |
| 12 | -2925.28 | -34.5989624853 | 8454.82 | 11552.6 | 4835.16 | 0 | 0 | IX |
| 26 | -2451.67 | -30.7180239588 | 7981.21 | 11552.6 | 4835.16 | 0 | 0 | IX |
| 52 | -2551.33 | -31.572466826 | 8080.87 | 11552.6 | 4835.16 | 0 | 0 | IX |
| 156 | -76890.41 | -93.2910175267 | 82419.95 | 131152.82 | 4835.16 | 0 | 0 | IX |
| 260 | 5233.14 | 1765.56680162 | 296.4 | 131152.82 | 97.65 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 5529.54 | 200.09 | 3.75 | 5398.33 | 5532.29 | 5246.45 | 0 |
| 1780590600 | 5329.45 | -163.5 | -2.98 | 5435.25 | 5456.07 | 5258.4799 | 0 |
| 1780504200 | 5492.95 | 338.17 | 6.56 | 5373.57 | 5527.81 | 5311.16 | 0 |
| 1780417800 | 5154.78 | -126.44 | -2.39 | 5076.91 | 5220.79 | 4902.72 | 0 |
| 1780331400 | 5281.22 | 109.09 | 2.11 | 5198.61 | 5385.54 | 4973.54 | 0 |
| 1780072200 | 5172.13 | -11.4 | -0.22 | 5149.77 | 5238.49 | 5069.43 | 0 |
| 1779985800 | 5183.53 | 88 | 1.73 | 5192.11 | 5303.95 | 5029.26 | 0 |
| 1779899400 | 5095.53 | 8.59 | 0.17 | 4947.06 | 5160.82 | 4876.37 | 0 |
| 1779813000 | 5086.9399 | 197.99 | 4.05 | 4918.58 | 5091.16 | 4916.76 | 0 |
| 1779726600 | 4888.95 | -541.48 | -9.97 | 5115.68 | 5245.01 | 4835.16 | 0 |
| 1779467400 | 5430.43 | -328.11 | -5.70 | 5570.93 | 5678.84 | 5365.85 | 0 |
| 1779381000 | 5758.54 | 149.49 | 2.67 | 5661.68 | 5840.15 | 5432.1899 | 0 |
| 1779294600 | 5609.05 | -413.71 | -6.87 | 6092.74 | 6163.89 | 5426.01 | 0 |
| 1779208200 | 6022.76 | -115.35 | -1.88 | 6060.82 | 6075.66 | 5656.41 | 0 |
| 1779121800 | 6138.11 | -488.79 | -7.38 | 6794.99 | 6844.49 | 5967.86 | 0 |
| 1778862600 | 6626.9 | 622.56 | 10.37 | 6284.75 | 6667.33 | 6200.46 | 0 |
| 1778776200 | 6004.34 | -423.44 | -6.59 | 6123.96 | 6172.8 | 5955.4799 | 0 |
| 1778689800 | 6427.78 | -251.58 | -3.77 | 6437.88 | 6615.09 | 6303.2 | 0 |
| 1778603400 | 6679.36 | 503.22 | 8.15 | 6561.01 | 6722.77 | 6354.9399 | 0 |
| 1778517000 | 6176.14 | -9.27 | -0.15 | 6197.7 | 6364.14 | 6160.2299 | 0 |
| 1778257800 | 6185.41 | 383.95 | 6.62 | 6057.18 | 6242.93 | 5979.71 | 0 |
| 1778171400 | 5801.46 | 284.04 | 5.15 | 5495.08 | 5815.43 | 5405.78 | 0 |
| 1778085000 | 5517.42 | -651.67 | -10.56 | 5874.56 | 5876.33 | 5221.85 | 0 |
| 1777998600 | 6169.09 | -574.85 | -8.52 | 6713.09 | 6749.25 | 6166.4799 | 0 |
| 1777912200 | 6743.94 | 400.7 | 6.32 | 6374.16 | 6765.52 | 6201.63 | 0 |
| 1777566600 | 6343.24 | -479.02 | -7.02 | 7164.42 | 7164.42 | 6342.2 | 0 |
| 1777480200 | 6822.26 | 91.27 | 1.36 | 6656.4399 | 6926 | 6604.45 | 0 |
| 1777393800 | 6730.99 | 91.95 | 1.38 | 6662.55 | 6897.79 | 6543.9 | 0 |
| 1777307400 | 6639.04 | 67.78 | 1.03 | 6485.3 | 6685.46 | 6232.17 | 0 |
| 1777048200 | 6571.26 | 37.75 | 0.58 | 6451.27 | 6748.3 | 6298.56 | 0 |
| 1776961800 | 6533.51 | 54.75 | 0.85 | 6638.95 | 6752.64 | 6467.88 | 0 |
| 1776875400 | 6478.76 | 101.71 | 1.59 | 6244.24 | 6535.26 | 6209.88 | 0 |
| 1776789000 | 6377.05 | 188.05 | 3.04 | 6076.28 | 6406.91 | 5951.27 | 0 |
| 1776702600 | 6189 | 341.88 | 5.85 | 6227.77 | 6340.25 | 6094.81 | 0 |
| 1776443400 | 5847.12 | -745.57 | -11.31 | 6619.16 | 6725.61 | 5724 | 0 |
| 1776357000 | 6592.6899 | -120.41 | -1.79 | 6619.16 | 6725.61 | 6445.99 | 0 |
| 1776270600 | 6713.1 | -29.51 | -0.44 | 6721.14 | 6811.11 | 6628.54 | 0 |
| 1776184200 | 6742.61 | -455.3 | -6.33 | 6879.48 | 6903.46 | 6677.31 | 0 |
| 1776097800 | 7197.91 | 98.09 | 1.38 | 7466.72 | 7586.29 | 7176.42 | 0 |
| 1775838600 | 7099.82 | 6.65 | 0.09 | 7064.67 | 7153.8 | 6742.82 | 0 |
| 1775752200 | 7093.17 | 383.24 | 5.71 | 6850.43 | 7279.68 | 6839.58 | 0 |
| 1775665800 | 6709.93 | -2 | -25.25 | 6825.11 | 7111.04 | 6546.85 | 0 |
| 1775579400 | 8976.84 | 465.46 | 5.47 | 8499.15 | 9122.78 | 8101.94 | 0 |
| 1775147400 | 8511.3799 | 234.81 | 2.84 | 8924.9599 | 9381.99 | 8392.23 | 0 |
| 1775061000 | 8276.57 | -1 | -13.61 | 8217.43 | 8850.77 | 8110.22 | 0 |
| 1774974600 | 9580.83 | -252.37 | -2.57 | 9801.35 | 9991.65 | 9208.95 | 0 |
| 1774888200 | 9833.2 | -604.08 | -5.79 | 10649.95 | 10660.27 | 9833.2 | 0 |
| 1774632600 | 10437.28 | 676.74 | 6.93 | 9763.54 | 10620.48 | 9722.9 | 0 |
| 1774546200 | 9760.54 | 683.04 | 7.52 | 9507.99 | 9870.99 | 9364.25 | 0 |
| 1774459800 | 9077.5 | -687.66 | -7.04 | 9067.12 | 9382.42 | 8813.73 | 0 |
| 1774373400 | 9765.16 | 39.29 | 0.40 | 9678.91 | 10380.32 | 9563.55 | 0 |
| 1774287000 | 9725.87 | -623.49 | -6.02 | 11360.36 | 11552.6 | 8512.35 | 0 |
| 1774027800 | 10349.36 | 948.22 | 10.09 | 8901.09 | 10349.36 | 8711.17 | 0 |
| 1773941400 | 9401.14 | 1 | 14.13 | 8838.57 | 9541.58 | 8804.29 | 0 |
| 1773855000 | 8237.35 | 380.86 | 4.85 | 7682.9 | 8324.57 | 7484.43 | 0 |
| 1773768600 | 7856.49 | -285.95 | -3.51 | 8254.87 | 8316.2 | 7701.58 | 0 |
| 1773682200 | 8142.44 | -200.19 | -2.40 | 8291 | 8549.9 | 7901.4 | 0 |
| 1773423000 | 8342.6299 | 246.7 | 3.05 | 8454.82 | 8606.5 | 7802.38 | 0 |
| 1773336600 | 8095.93 | 87.72 | 1.10 | 8115.97 | 8471.24 | 7903.01 | 0 |
| 1773250200 | 8008.21 | 515.82 | 6.88 | 7875.08 | 8174.4 | 7719.53 | 0 |
| 1773163800 | 7492.39 | -1 | -11.92 | 7641.82 | 7861.9 | 7324.3 | 0 |
| 1773077400 | 8505.9 | 322.4 | 3.94 | 9217.77 | 9341.6 | 8399.36 | 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。
