Hot Features
プレミアム
ShortDax X4 AR Total Return EUR (DL3I)
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 | 582.06 | 5.92627134434 | 9821.69 | 10407.93 | 9447.86 | 0 | 0 | IX |
| 4 | -729.96 | -6.55630513099 | 11133.71 | 12302.98 | 9338.74 | 0 | 0 | IX |
| 12 | -3861.23 | -27.0678963448 | 14264.98 | 18373.9 | 9338.74 | 0 | 0 | IX |
| 26 | -3044.63 | -22.6393811002 | 13448.38 | 18373.9 | 9338.74 | 0 | 0 | IX |
| 52 | -2908.35 | -21.8474170116 | 13312.1 | 18373.9 | 9338.74 | 0 | 0 | IX |
| 156 | -66797.63 | -86.5238807907 | 77201.38 | 113245.33 | 9338.74 | 0 | 0 | IX |
| 260 | 10221.46 | 5607.25218059 | 182.29 | 117669.53 | 88.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 10403.75 | 303.47 | 3.00 | 10204.83 | 10407.93 | 9974.55 | 0 |
| 1780590600 | 10100.28 | -246.27 | -2.38 | 10259.71 | 10291.09 | 9993.34 | 0 |
| 1780504200 | 10346.55 | 516.03 | 5.25 | 10164.42 | 10399.74 | 10069.2 | 0 |
| 1780417800 | 9830.52 | -191.86 | -1.91 | 9712.31 | 9930.75 | 9447.86 | 0 |
| 1780331400 | 10022.38 | 166.62 | 1.69 | 9896.44 | 10181.41 | 9553.33 | 0 |
| 1780072200 | 9855.76 | -17.27 | -0.17 | 9821.69 | 9956.89 | 9699.27 | 0 |
| 1779985800 | 9873.03 | 134.65 | 1.38 | 9886.15 | 10057.14 | 9637.16 | 0 |
| 1779899400 | 9738.3799 | 13.24 | 0.14 | 9511.31 | 9838.24 | 9403.19 | 0 |
| 1779813000 | 9725.14 | 305.28 | 3.24 | 9465.64 | 9731.66 | 9462.83 | 0 |
| 1779726600 | 9419.86 | -816.2 | -7.97 | 9761.76 | 9956.79 | 9338.74 | 0 |
| 1779467400 | 10236.06 | -488.74 | -4.56 | 10445.39 | 10606.16 | 10139.84 | 0 |
| 1779381000 | 10724.8 | 224.01 | 2.13 | 10579.72 | 10847.02 | 10236.02 | 0 |
| 1779294600 | 10500.79 | -610.47 | -5.49 | 11214.66 | 11319.67 | 10230.63 | 0 |
| 1779208200 | 11111.26 | -169.48 | -1.50 | 11167.23 | 11189.04 | 10572.64 | 0 |
| 1779121800 | 11280.74 | -706.97 | -5.90 | 12231.35 | 12302.98 | 11034.37 | 0 |
| 1778862600 | 11987.71 | 918.3 | 8.30 | 11483.09 | 12047.35 | 11358.78 | 0 |
| 1778776200 | 11069.41 | -615.7 | -5.27 | 11243.39 | 11314.42 | 10998.36 | 0 |
| 1778689800 | 11685.11 | -362.9 | -3.01 | 11699.68 | 11955.39 | 11505.34 | 0 |
| 1778603400 | 12048.01 | 737.37 | 6.52 | 11874.63 | 12111.61 | 11572.72 | 0 |
| 1778517000 | 11310.64 | -13.22 | -0.12 | 11342.23 | 11585.99 | 11287.34 | 0 |
| 1778257800 | 11323.86 | 569.5 | 5.30 | 11133.71 | 11409.17 | 11018.82 | 0 |
| 1778171400 | 10754.36 | 425.5 | 4.12 | 10295.51 | 10775.29 | 10161.77 | 0 |
| 1778085000 | 10328.86 | -953.31 | -8.45 | 10851.37 | 10853.96 | 9896.43 | 0 |
| 1777998600 | 11282.17 | -825.51 | -6.82 | 12063.5 | 12115.44 | 11278.42 | 0 |
| 1777912200 | 12107.68 | 582.91 | 5.06 | 11570.2 | 12139.05 | 11319.44 | 0 |
| 1777566600 | 11524.77 | -685.75 | -5.62 | 12700.57 | 12700.57 | 11523.28 | 0 |
| 1777480200 | 12210.52 | 131.16 | 1.09 | 11972.45 | 12359.46 | 11897.82 | 0 |
| 1777393800 | 12079.36 | 132.49 | 1.11 | 11980.85 | 12319.5 | 11810.04 | 0 |
| 1777307400 | 11946.87 | 98.15 | 0.83 | 11725.11 | 12013.83 | 11359.97 | 0 |
| 1777048200 | 11848.72 | 54.64 | 0.46 | 11675.44 | 12104.39 | 11454.91 | 0 |
| 1776961800 | 11794.08 | 79.33 | 0.68 | 11946.59 | 12111.06 | 11699.14 | 0 |
| 1776875400 | 11714.75 | 147.71 | 1.28 | 11374.45 | 11796.74 | 11324.58 | 0 |
| 1776789000 | 11567.04 | 274.62 | 2.43 | 11128.01 | 11610.62 | 10945.54 | 0 |
| 1776702600 | 11292.42 | 504.93 | 4.68 | 11349.65 | 11515.67 | 11153.41 | 0 |
| 1776443400 | 10787.49 | -1 | -9.05 | 11871.22 | 11878.86 | 10610.29 | 0 |
| 1776357000 | 11860.4 | -172.53 | -1.43 | 11898.36 | 12050.99 | 11650.03 | 0 |
| 1776270600 | 12032.93 | -42.14 | -0.35 | 12044.44 | 12173.34 | 11911.77 | 0 |
| 1776184200 | 12075.07 | -643.46 | -5.06 | 12268.53 | 12302.43 | 11982.76 | 0 |
| 1776097800 | 12718.53 | 139.43 | 1.11 | 13099.54 | 13269.03 | 12688.07 | 0 |
| 1775838600 | 12579.1 | 9.56 | 0.08 | 12529.28 | 12655.63 | 12073 | 0 |
| 1775752200 | 12569.54 | 549.36 | 4.57 | 12221.67 | 12836.84 | 12206.11 | 0 |
| 1775665800 | 12020.18 | -3 | -20.20 | 12174.79 | 12558.63 | 11801.26 | 0 |
| 1775579400 | 15063.11 | 632.13 | 4.38 | 14415.16 | 15261.06 | 13876.39 | 0 |
| 1775147400 | 14430.98 | 320.41 | 2.27 | 14995.06 | 15618.4 | 14268.47 | 0 |
| 1775061000 | 14110.57 | -1 | -10.89 | 14032.37 | 14869.78 | 13890.61 | 0 |
| 1774974600 | 15834.91 | -331.76 | -2.05 | 16124.96 | 16375.25 | 15345.79 | 0 |
| 1774888200 | 16166.67 | -784.31 | -4.63 | 17227.84 | 17241.25 | 16166.67 | 0 |
| 1774632600 | 16950.98 | 890.97 | 5.55 | 16064.13 | 17192.14 | 16010.63 | 0 |
| 1774546200 | 16060.01 | 912.01 | 6.02 | 15722.86 | 16207.47 | 15530.98 | 0 |
| 1774459800 | 15148 | -904.14 | -5.63 | 15134.36 | 15548.99 | 14801.13 | 0 |
| 1774373400 | 16052.14 | 51.88 | 0.32 | 15938.62 | 16861.75 | 15786.8 | 0 |
| 1774287000 | 16000.26 | -809.62 | -4.82 | 18124.12 | 18373.9 | 14423.42 | 0 |
| 1774027800 | 16809.88 | 1 | 8.07 | 14892.89 | 16839.08 | 14641.51 | 0 |
| 1773941400 | 15554.61 | 1 | 11.30 | 14791.07 | 15745.22 | 14744.54 | 0 |
| 1773855000 | 13974.93 | 521.88 | 3.88 | 13215.4 | 14094.41 | 12943.51 | 0 |
| 1773768600 | 13453.05 | -388.74 | -2.81 | 13994.83 | 14078.25 | 13242.38 | 0 |
| 1773682200 | 13841.79 | -270.46 | -1.92 | 14042.84 | 14393.2 | 13515.6 | 0 |
| 1773423000 | 14112.25 | 335.98 | 2.44 | 14264.98 | 14471.45 | 13376.81 | 0 |
| 1773336600 | 13776.27 | 119.82 | 0.88 | 13803.6 | 14288.28 | 13513.07 | 0 |
| 1773250200 | 13656.45 | 713.02 | 5.51 | 13472.45 | 13886.13 | 13257.48 | 0 |
| 1773163800 | 12943.43 | -1 | -9.53 | 13144.51 | 13440.66 | 12717.25 | 0 |
| 1773077400 | 14307.08 | 437.58 | 3.15 | 15272.27 | 15440.15 | 14162.61 | 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。
