Hot Features
プレミアム
Short DAX X6 Price Return (DH6M)
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 | -208.64 | -7.20372339691 | 2896.28 | 3216.7 | 2636.78 | 0 | 0 | IX |
| 4 | -1740.36 | -39.3035230352 | 4428 | 4640.76 | 2636.78 | 0 | 0 | IX |
| 12 | -2708.31 | -50.1915325383 | 5395.95 | 6392.29 | 2636.78 | 0 | 0 | IX |
| 26 | -4866.63 | -64.4222406665 | 7554.27 | 11930.84 | 2636.78 | 0 | 0 | IX |
| 52 | -7896.84 | -74.6077275407 | 10584.48 | 11930.84 | 2636.78 | 0 | 0 | IX |
| 156 | -41908.54 | -93.9733851644 | 44596.18 | 134149.21 | 2636.78 | 0 | 0 | IX |
| 260 | 931.36 | 53.0302685221 | 1756.28 | 134149.21 | 81.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2687.64 | -2.13 | -0.08 | 2658.35 | 2719.39 | 2636.78 | 0 |
| 1738258200 | 2689.77 | -67.04 | -2.43 | 2728.75 | 2748.19 | 2686.06 | 0 |
| 1738171800 | 2756.81 | -167.85 | -5.74 | 2860.04 | 2889.36 | 2728.91 | 0 |
| 1738085400 | 2924.66 | -125.96 | -4.13 | 2973.08 | 3040.13 | 2885.68 | 0 |
| 1737999000 | 3050.62 | 98.19 | 3.33 | 3117.02 | 3216.7 | 2998.63 | 0 |
| 1737739800 | 2952.43 | 15.27 | 0.52 | 2896.28 | 2986.95 | 2849.08 | 0 |
| 1737653400 | 2937.16 | -134.7 | -4.38 | 3053.31 | 3073.7 | 2927.2 | 0 |
| 1737567000 | 3071.86 | -196.02 | -6.00 | 3150.7399 | 3157.53 | 3000.48 | 0 |
| 1737480600 | 3267.88 | -47.15 | -1.42 | 3378.04 | 3380.82 | 3264.38 | 0 |
| 1737394200 | 3315.03 | -79.11 | -2.33 | 3402.37 | 3421.94 | 3252.42 | 0 |
| 1737135000 | 3394.14 | -261.35 | -7.15 | 3576.09 | 3592.73 | 3371.72 | 0 |
| 1737048600 | 3655.49 | -86.02 | -2.30 | 3644.33 | 3737.65 | 3634.02 | 0 |
| 1736962200 | 3741.51 | -366.58 | -8.92 | 4069.13 | 4086.89 | 3674.51 | 0 |
| 1736875800 | 4108.09 | -174.39 | -4.07 | 4114.7299 | 4155.43 | 3991.65 | 0 |
| 1736789400 | 4282.4799 | 108.35 | 2.60 | 4252.3 | 4415.77 | 4228.91 | 0 |
| 1736530200 | 4174.13 | 124.59 | 3.08 | 4052.41 | 4206.1899 | 3952.02 | 0 |
| 1736443800 | 4049.54 | 17.48 | 0.43 | 4088.69 | 4134.1899 | 3998.03 | 0 |
| 1736357400 | 4032.06 | 14.81 | 0.37 | 4041.29 | 4135.61 | 3853.66 | 0 |
| 1736271000 | 4017.25 | -151.63 | -3.64 | 4183.72 | 4249.72 | 3954.64 | 0 |
| 1736184600 | 4168.88 | -421.5 | -9.18 | 4491.97 | 4577.15 | 4168.88 | 0 |
| 1735925400 | 4590.38 | 159.82 | 3.61 | 4428 | 4640.76 | 4424.41 | 0 |
| 1735839000 | 4430.56 | -152.02 | -3.32 | 4570.87 | 4694.1 | 4430.38 | 0 |
| 1735579800 | 4582.58 | 108.31 | 2.42 | 4604.3 | 4618.14 | 4490.06 | 0 |
| 1735320600 | 4474.27 | -180.52 | -3.88 | 4689.04 | 4731.75 | 4474.27 | 0 |
| 1734975000 | 4654.79 | 57.46 | 1.25 | 4655.91 | 4714.7299 | 4581.88 | 0 |
| 1734715800 | 4597.33 | 117.04 | 2.61 | 4680.62 | 4913.49 | 4543.54 | 0 |
| 1734629400 | 4480.29 | 337.36 | 8.14 | 4403.93 | 4493.4 | 4314.24 | 0 |
| 1734543000 | 4142.93 | 7.13 | 0.17 | 4104.61 | 4143.66 | 4036.18 | 0 |
| 1734456600 | 4135.8 | 83.15 | 2.05 | 4082.43 | 4141.66 | 4003.91 | 0 |
| 1734370200 | 4052.65 | 113.71 | 2.89 | 3998.3 | 4063.11 | 3966.88 | 0 |
| 1734111000 | 3938.94 | 25.73 | 0.66 | 3887.18 | 3983.55 | 3804.57 | 0 |
| 1734024600 | 3913.21 | -29.1 | -0.74 | 3897.21 | 3957.55 | 3881.7 | 0 |
| 1733938200 | 3942.31 | -80.71 | -2.01 | 4064.55 | 4068.5 | 3922.99 | 0 |
| 1733851800 | 4023.02 | 22.2 | 0.55 | 4082.5 | 4083.82 | 3946.67 | 0 |
| 1733765400 | 4000.82 | 52 | 1.32 | 3866.1 | 4033.01 | 3866.1 | 0 |
| 1733506200 | 3948.82 | -27.86 | -0.70 | 3960.63 | 4011.36 | 3900.47 | 0 |
| 1733419800 | 3976.68 | -152.64 | -3.70 | 4148.74 | 4151.13 | 3958.76 | 0 |
| 1733333400 | 4129.32 | -282.2 | -6.40 | 4298.91 | 4323.49 | 4091.67 | 0 |
| 1733247000 | 4411.52 | -110.43 | -2.44 | 4506.22 | 4534.67 | 4382.58 | 0 |
| 1733160600 | 4521.95 | -458.82 | -9.21 | 5051.04 | 5077.91 | 4521.95 | 0 |
| 1732901400 | 4980.77 | -325.81 | -6.14 | 5351.3 | 5384.37 | 4958.32 | 0 |
| 1732815000 | 5306.58 | -282.15 | -5.05 | 5409.31 | 5444.38 | 5285.96 | 0 |
| 1732728600 | 5588.7299 | 62.12 | 1.12 | 5595.58 | 5789.36 | 5545.25 | 0 |
| 1732642200 | 5526.61 | 183.63 | 3.44 | 5504.81 | 5620.14 | 5378.9399 | 0 |
| 1732555800 | 5342.9799 | -130.57 | -2.39 | 5246 | 5471.01 | 5235.74 | 0 |
| 1732296600 | 5473.55 | -316.68 | -5.47 | 5623.04 | 5992.87 | 5445.45 | 0 |
| 1732210200 | 5790.2299 | -266.77 | -4.40 | 5953.25 | 6260.91 | 5777.9399 | 0 |
| 1732123800 | 6057 | 107.53 | 1.81 | 5779.37 | 6136.76 | 5693.72 | 0 |
| 1732037400 | 5949.47 | 233.78 | 4.09 | 5742.97 | 6392.29 | 5678.72 | 0 |
| 1731951000 | 5715.6899 | 48.39 | 0.85 | 5609.4 | 5887.91 | 5556.46 | 0 |
| 1731691800 | 5667.3 | 95.12 | 1.71 | 5797.77 | 5822.93 | 5531.77 | 0 |
| 1731605400 | 5572.18 | -495.62 | -8.17 | 5939.06 | 5961.6 | 5488.15 | 0 |
| 1731519000 | 6067.8 | 61.39 | 1.02 | 6027.7299 | 6379.14 | 5835.72 | 0 |
| 1731432600 | 6006.41 | 684.45 | 12.86 | 5633.82 | 6029.36 | 5503.7299 | 0 |
| 1731346200 | 5321.96 | -406.72 | -7.10 | 5432.64 | 5440.2299 | 5146.1 | 0 |
| 1731087000 | 5728.68 | 252.73 | 4.62 | 5395.95 | 5845.6899 | 5395.91 | 0 |
| 1731000600 | 5475.95 | -616.98 | -10.13 | 5870.15 | 5886.29 | 5331.26 | 0 |
| 1730914200 | 6092.93 | 389 | 6.82 | 5521.59 | 6148.76 | 5160.42 | 0 |
| 1730827800 | 5703.93 | -196.95 | -3.34 | 5863.15 | 5984.39 | 5691.18 | 0 |
| 1730741400 | 5900.88 | 200.48 | 3.52 | 5751.62 | 5901.01 | 5655.4 | 0 |
| 1730482200 | 5700.4 | -333.12 | -5.52 | 6005.9 | 6028.47 | 5619.4399 | 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
