Hot Features
プレミアム
Short DAX X8 Price Return (DH6P)
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 | 4505.5 | 12.4418157678 | 36212.56 | 42176.26 | 35037.27 | 0 | 0 | IX |
| 4 | 4393.48 | 12.0950606999 | 36324.58 | 50784.2 | 33469.75 | 0 | 0 | IX |
| 12 | -35989.2 | -46.9175929371 | 76707.26 | 85721.97 | 32537.96 | 0 | 0 | IX |
| 26 | -23744.87 | -36.8349220242 | 64462.93 | 125595.37 | 32537.96 | 0 | 0 | IX |
| 52 | -62555.02 | -60.5724357209 | 103273.08 | 125595.37 | 32537.96 | 0 | 0 | IX |
| 156 | 34892.52 | 598.957693192 | 5825.54 | 126982.63 | 83.7 | 0 | 0 | IX |
| 260 | -18457.24 | -31.1907839926 | 59175.3 | 140501.85 | 83.7 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 40718.06 | 3 | 10.40 | 38625.35 | 42176.26 | 38376.01 | 0 |
| 1782405000 | 36881.47 | -3 | -8.18 | 39282.01 | 39909.37 | 35667.67 | 0 |
| 1782318600 | 40168.83 | 1 | 4.97 | 39549.59 | 41975.03 | 39427.29 | 0 |
| 1782232200 | 38267.24 | 2 | 7.88 | 38921.93 | 40129.88 | 37193.2 | 0 |
| 1782145800 | 35472.92 | -1 | -4.79 | 36710.92 | 38378.03 | 35037.27 | 0 |
| 1781886600 | 37258.37 | 681.81 | 1.86 | 36212.56 | 37658.83 | 35071.04 | 0 |
| 1781800200 | 36576.56 | -1 | -2.86 | 36942.03 | 38829.57 | 36182.98 | 0 |
| 1781713800 | 37654.26 | -279.65 | -0.74 | 39088.06 | 39739.1 | 37388.44 | 0 |
| 1781627400 | 37933.91 | -184.96 | -0.49 | 37537.84 | 38052.3 | 35485.39 | 0 |
| 1781541000 | 38118.87 | -3 | -8.28 | 35765.73 | 38280.69 | 35530.38 | 0 |
| 1781281800 | 41558.24 | -6 | -14.02 | 42932.59 | 44968.09 | 39663.97 | 0 |
| 1781195400 | 48335.46 | -210.88 | -0.43 | 48408.41 | 50407.43 | 46444.11 | 0 |
| 1781109000 | 48546.34 | 3 | 7.83 | 43945.92 | 50784.2 | 43796.99 | 0 |
| 1781022600 | 45022.84 | 2 | 5.99 | 42866.02 | 45494.87 | 39668.39 | 0 |
| 1780936200 | 42476.77 | 1 | 4.74 | 44689.81 | 44961.38 | 40951.78 | 0 |
| 1780677000 | 40553.99 | 2 | 6.00 | 39047.15 | 40585.9 | 37302.83 | 0 |
| 1780590600 | 38257.26 | -1 | -4.77 | 39495.25 | 39739.02 | 37426.96 | 0 |
| 1780504200 | 40171.79 | 3 | 10.49 | 38824.81 | 40565.11 | 38120.27 | 0 |
| 1780417800 | 36356.86 | -1 | -3.83 | 35465.03 | 37112.91 | 33469.75 | 0 |
| 1780331400 | 37806.15 | 1 | 3.36 | 36871.54 | 38986.46 | 34324.9 | 0 |
| 1780072200 | 36575.48 | 194.74 | 0.54 | 36324.58 | 37319.93 | 35423.43 | 0 |
| 1779985800 | 36380.74 | 977.06 | 2.76 | 36476.1 | 37719.53 | 34665.72 | 0 |
| 1779899400 | 35403.68 | 94.5 | 0.27 | 33754.76 | 36128.76 | 32969.559 | 0 |
| 1779813000 | 35309.18 | 2 | 6.48 | 33482.11 | 35355.19 | 33462.4 | 0 |
| 1779726600 | 33161.67 | -6 | -15.76 | 35790.72 | 37290.31 | 32537.96 | 0 |
| 1779467400 | 39364.25 | -3 | -8.54 | 41043.27 | 42332.73 | 38592.41 | 0 |
| 1779381000 | 43040.34 | 1 | 4.72 | 41905.47 | 43996.64 | 39216.56 | 0 |
| 1779294600 | 41100.41 | -5 | -10.99 | 47033.99 | 47906.63 | 38854.96 | 0 |
| 1779208200 | 46176.79 | -1 | -3.01 | 46649.54 | 46833.51 | 41630.26 | 0 |
| 1779121800 | 47609.81 | -6 | -11.81 | 56172.08 | 56817.08 | 45390.71 | 0 |
| 1778862600 | 53986.29 | 7 | 16.59 | 49764.37 | 54485.08 | 48724.6 | 0 |
| 1778776200 | 46306.04 | -4 | -9.34 | 47824.5 | 48444.35 | 45685.73 | 0 |
| 1778689800 | 51075.49 | -3 | -5.77 | 51206.23 | 53506.2 | 49458.31 | 0 |
| 1778603400 | 54201.37 | 6 | 13.03 | 52731.2 | 54740.66 | 50171.29 | 0 |
| 1778517000 | 47951.59 | -120.17 | -0.25 | 48219.88 | 50289.6 | 47753.92 | 0 |
| 1778257800 | 48071.76 | 5 | 13.93 | 46585.99 | 48738.12 | 45688.21 | 0 |
| 1778171400 | 42194.59 | 3 | 9.12 | 38763.06 | 42351.07 | 37762.58 | 0 |
| 1778085000 | 38666.76 | -6 | -14.80 | 42859.8 | 42880.32 | 35196.71 | 0 |
| 1777998600 | 45385.1 | -7 | -13.64 | 52167.76 | 52618.86 | 45352.41 | 0 |
| 1777912200 | 52554.26 | 5 | 11.55 | 48168.03 | 52810.11 | 46121.68 | 0 |
| 1777566600 | 47111.4 | -5 | -9.62 | 57129.97 | 57129.97 | 47098.75 | 0 |
| 1777480200 | 52123.97 | 1 | 2.17 | 50113.2 | 53382.24 | 49482.92 | 0 |
| 1777393800 | 51018.74 | 1 | 2.36 | 50197.01 | 53022.46 | 48772.02 | 0 |
| 1777307400 | 49841.74 | 894.73 | 1.83 | 48009.67 | 50394.46 | 44993.5 | 0 |
| 1777048200 | 48947.01 | 757.78 | 1.57 | 47532.3 | 51034.51 | 45731.61 | 0 |
| 1776961800 | 48189.23 | 641.21 | 1.35 | 49427.62 | 50762.43 | 47418.62 | 0 |
| 1776875400 | 47548.02 | 1 | 2.55 | 44820.09 | 48205.44 | 44420.05 | 0 |
| 1776789000 | 46366.32 | 2 | 5.74 | 42960.47 | 46704.51 | 41544.77 | 0 |
| 1776702600 | 43850.12 | 3 | 9.35 | 44275.56 | 45509.63 | 42818.82 | 0 |
| 1776443400 | 40102.36 | -8 | -16.87 | 48905.43 | 48967.6 | 38662.69 | 0 |
| 1776357000 | 48242.99 | -1 | -2.87 | 48556.21 | 49816.6 | 46505.91 | 0 |
| 1776270600 | 49669.98 | -351.94 | -0.70 | 49765.1 | 50833.3 | 48666.07 | 0 |
| 1776184200 | 50021.92 | -5 | -10.12 | 51715.17 | 52011.56 | 49213.79 | 0 |
| 1776097800 | 55656.56 | 1 | 2.20 | 58955.17 | 60423.02 | 55392.85 | 0 |
| 1775838600 | 54457.76 | 79.62 | 0.15 | 54026.78 | 55120.16 | 50078.86 | 0 |
| 1775752200 | 54378.14 | 4 | 9.14 | 51494.22 | 56594.04 | 51364.97 | 0 |
| 1775665800 | 49826.43 | -33 | -40.41 | 51542.8 | 55803.98 | 47395.94 | 0 |
| 1775579400 | 83612.39 | 6 | 8.73 | 76707.26 | 85721.97 | 70965.57 | 0 |
| 1775147400 | 76895.95 | 4 | 6.25 | 82669.6 | 89050.02 | 75232.65 | 0 |
| 1775061000 | 72370.19 | -20 | -21.78 | 71456.17 | 81242.13 | 69799.39 | 0 |
| 1774974600 | 92525.67 | -3 | -4.11 | 95988.18 | 98976.2 | 86687.04 | 0 |
| 1774888200 | 96491.18 | -9 | -9.27 | 109806.92 | 109974.44 | 96491.18 | 0 |
| 1774632600 | 106349.28 | 10 | 11.09 | 95776.99 | 109224.72 | 95139.51 | 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。
