Hot Features
プレミアム
Short DAX X7 Total Return (DH6I)
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 | 70.03 | 23.3472245374 | 299.95 | 373.4 | 285.3 | 0 | 0 | IX |
| 4 | -65.71 | -15.0818242328 | 435.69 | 459.78 | 280.27 | 0 | 0 | IX |
| 12 | -275.4 | -42.672534011 | 645.38 | 1021.67 | 280.27 | 0 | 0 | IX |
| 26 | -245.22 | -39.8602080624 | 615.2 | 1021.67 | 280.27 | 0 | 0 | IX |
| 52 | -336.59 | -47.6371767836 | 706.57 | 1021.67 | 280.27 | 0 | 0 | IX |
| 156 | -32510.27 | -98.8747652466 | 32880.25 | 57870.9 | 280.27 | 0 | 0 | IX |
| 260 | 42.74 | 13.0607505195 | 327.24 | 112725.08 | 79.77 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 369.98 | 18.44 | 5.25 | 354.36 | 373.4 | 331.2 | 0 |
| 1780936200 | 351.54 | 14.01 | 4.15 | 367.66 | 369.63 | 340.43 | 0 |
| 1780677000 | 337.53 | 16.85 | 5.25 | 326.48 | 337.76 | 313.68 | 0 |
| 1780590600 | 320.68 | -13.95 | -4.17 | 329.7 | 331.48 | 314.63 | 0 |
| 1780504200 | 334.63 | 28.14 | 9.18 | 324.7 | 337.53 | 319.5 | 0 |
| 1780417800 | 306.49 | -10.64 | -3.36 | 299.95 | 312.04 | 285.3 | 0 |
| 1780331400 | 317.13 | 9.08 | 2.95 | 310.24 | 325.82 | 291.47 | 0 |
| 1780072200 | 308.05 | -0.96 | -0.31 | 306.19 | 313.58999 | 299.48 | 0 |
| 1779985800 | 309.01 | 7.29 | 2.42 | 309.72 | 318.99 | 296.22 | 0 |
| 1779899400 | 301.72 | 0.71 | 0.24 | 289.42 | 307.12 | 283.56 | 0 |
| 1779813000 | 301.01 | 16.14 | 5.67 | 287.27999 | 301.36 | 287.13 | 0 |
| 1779726600 | 284.87 | -46.24 | -13.97 | 304.22 | 315.26 | 280.27 | 0 |
| 1779467400 | 331.11 | -28.71 | -7.98 | 343.4 | 352.84 | 325.45999 | 0 |
| 1779381000 | 359.82 | 12.94 | 3.73 | 351.43 | 366.88 | 331.56 | 0 |
| 1779294600 | 346.88 | -36.92 | -9.62 | 390.03 | 396.38 | 330.55 | 0 |
| 1779208200 | 383.8 | -10.38 | -2.63 | 387.22 | 388.56 | 350.86 | 0 |
| 1779121800 | 394.18 | -45.42 | -10.33 | 455.18 | 459.78 | 378.37 | 0 |
| 1778862600 | 439.6 | 55.72 | 14.51 | 408.97 | 443.21 | 401.43 | 0 |
| 1778776200 | 383.88 | -39.01 | -9.22 | 394.9 | 399.4 | 379.38 | 0 |
| 1778689800 | 422.89 | -23.55 | -5.28 | 423.83 | 440.42 | 411.23 | 0 |
| 1778603400 | 446.44 | 45.7 | 11.40 | 435.69 | 450.39 | 416.97 | 0 |
| 1778517000 | 400.74 | -0.87 | -0.22 | 402.7 | 417.83 | 399.3 | 0 |
| 1778257800 | 401.61 | 34.05 | 9.26 | 390.23 | 406.71 | 383.36 | 0 |
| 1778171400 | 367.56 | 24.7 | 7.20 | 340.91 | 368.78 | 333.14 | 0 |
| 1778085000 | 342.86 | -59.51 | -14.79 | 375.47 | 375.63 | 315.87 | 0 |
| 1777998600 | 402.37 | -54.54 | -11.94 | 453.97 | 457.4 | 402.13 | 0 |
| 1777912200 | 456.91 | 37.09 | 8.83 | 422.65 | 458.91 | 406.66 | 0 |
| 1777566600 | 419.82 | -45.78 | -9.83 | 498.28 | 498.28 | 419.72 | 0 |
| 1777480200 | 465.6 | 8.66 | 1.90 | 449.84 | 475.46 | 444.9 | 0 |
| 1777393800 | 456.94 | 8.68 | 1.94 | 450.47 | 472.71 | 439.26 | 0 |
| 1777307400 | 448.26 | 6.35 | 1.44 | 433.79 | 452.63 | 409.96 | 0 |
| 1777048200 | 441.91 | 3.54 | 0.81 | 430.64 | 458.54 | 416.29 | 0 |
| 1776961800 | 438.37 | 5.12 | 1.18 | 448.24 | 458.88 | 432.22 | 0 |
| 1776875400 | 433.25 | 9.45 | 2.23 | 411.43 | 438.51 | 408.24 | 0 |
| 1776789000 | 423.8 | 17.28 | 4.25 | 396.15 | 426.55 | 384.65 | 0 |
| 1776702600 | 406.52 | 30.74 | 8.18 | 410 | 420.12 | 398.04 | 0 |
| 1776443400 | 375.78 | -70.7 | -15.83 | 449.01 | 459.17 | 364.11 | 0 |
| 1776357000 | 446.48 | -11.51 | -2.51 | 449.01 | 459.17 | 432.47 | 0 |
| 1776270600 | 457.99 | -2.83 | -0.61 | 458.76 | 467.36 | 449.9 | 0 |
| 1776184200 | 460.82 | -44.79 | -8.86 | 474.28 | 476.64 | 454.4 | 0 |
| 1776097800 | 505.61 | 9.56 | 1.93 | 531.91 | 543.6 | 503.51 | 0 |
| 1775838600 | 496.05 | 0.64 | 0.13 | 492.61 | 501.33 | 461.14 | 0 |
| 1775752200 | 495.41 | 36.67 | 7.99 | 472.18 | 513.26 | 471.14 | 0 |
| 1775665800 | 458.74 | -250.9 | -35.36 | 471.49 | 503.13 | 440.69 | 0 |
| 1775579400 | 709.64 | 50.4 | 7.65 | 657.84 | 725.47 | 614.77 | 0 |
| 1775147400 | 659.24 | 25.17 | 3.97 | 703.6 | 752.62 | 646.46 | 0 |
| 1775061000 | 634.07 | -149.32 | -19.06 | 627.29999 | 699.8 | 615.03 | 0 |
| 1774974600 | 783.39 | -29.22 | -3.60 | 808.91 | 830.92 | 740.37 | 0 |
| 1774888200 | 812.61 | -71.71 | -8.11 | 909.49 | 910.71 | 812.61 | 0 |
| 1774632600 | 884.32 | 78.23 | 9.70 | 806.42 | 905.5 | 801.72 | 0 |
| 1774546200 | 806.09 | 76.81 | 10.53 | 777.68 | 818.51 | 761.52 | 0 |
| 1774459800 | 729.28 | -79.78 | -9.86 | 728.08 | 764.65 | 698.68 | 0 |
| 1774373400 | 809.06 | 4.53 | 0.56 | 799.07 | 880.3 | 785.71 | 0 |
| 1774287000 | 804.53 | -74.17 | -8.44 | 998.82 | 1021.67 | 660.29 | 0 |
| 1774027800 | 878.7 | 108.71 | 14.12 | 712.63 | 881.23 | 690.86 | 0 |
| 1773941400 | 769.99 | 127.14 | 19.78 | 708.52 | 785.33 | 704.78 | 0 |
| 1773855000 | 642.85 | 40.84 | 6.78 | 583.38 | 652.21 | 562.08 | 0 |
| 1773768600 | 602.01 | -31.14 | -4.92 | 645.38 | 652.04999 | 585.14 | 0 |
| 1773682200 | 633.15 | -22.05 | -3.37 | 649.48 | 677.95 | 606.64 | 0 |
| 1773423000 | 655.2 | 26.79 | 4.26 | 667.4 | 683.88 | 596.5 | 0 |
| 1773336600 | 628.41 | 9.48 | 1.53 | 630.58 | 669.02 | 607.53 | 0 |
| 1773250200 | 618.92999 | 54.4 | 9.64 | 604.89 | 636.46 | 588.48 | 0 |
| 1773163800 | 564.53 | -113.05 | -16.68 | 581.2 | 605.74 | 545.79 | 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。
