Hot Features
プレミアム
ShortDax X4 AR Price Return EUR (DL3R)
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 | 131.96 | 0.17220621002 | 76629.06 | 81876.44 | 74679.53 | 0 | 0 | IX |
| 4 | 1229.85 | 1.62826817061 | 75531.17 | 89580.2 | 72504.47 | 0 | 0 | IX |
| 12 | -29284.16 | -27.6147958823 | 106045.18 | 110409.19 | 71349.79 | 0 | 0 | IX |
| 26 | -10299.44 | -11.8302154618 | 87060.46 | 128908.71 | 71349.79 | 0 | 0 | IX |
| 52 | -24097.23 | -23.8921754046 | 100858.25 | 128908.71 | 71349.79 | 0 | 0 | IX |
| 156 | 76307.71 | 16833.4495158 | 453.31 | 128908.71 | 91.43 | 0 | 0 | IX |
| 260 | 75980.61 | 9735.98621238 | 780.41 | 128908.71 | 91.43 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782318600 | 80033.51 | 1 | 2.49 | 79401.67 | 81876.44 | 79276.88 | 0 |
| 1782232200 | 78090.88 | 2 | 3.94 | 78784.18 | 80063.36 | 76953.5 | 0 |
| 1782145800 | 75129.5 | -1 | -2.39 | 76408.2 | 78130.13 | 74679.53 | 0 |
| 1781886600 | 76966.66 | 713.02 | 0.94 | 75876.53 | 77384.09 | 74686.62 | 0 |
| 1781800200 | 76253.64 | -1 | -1.43 | 76629.06 | 78567.98 | 75849.35 | 0 |
| 1781713800 | 77358.6 | -284.11 | -0.37 | 78825.95 | 79492.21 | 77086.56 | 0 |
| 1781627400 | 77642.71 | -186.73 | -0.24 | 77238.37 | 77763.56 | 75143.07 | 0 |
| 1781541000 | 77829.44 | -3 | -4.13 | 75531.06 | 77987.5 | 75301.19 | 0 |
| 1781281800 | 81182.24 | -6 | -7.01 | 82423.36 | 84261.56 | 79471.59 | 0 |
| 1781195400 | 87300.17 | -187.67 | -0.21 | 87365.9 | 89167.17 | 85595.91 | 0 |
| 1781109000 | 87487.84 | 3 | 3.92 | 83186.52 | 89580.2 | 83047.28 | 0 |
| 1781022600 | 84191.17 | 2 | 3.00 | 82115.95 | 84645.34 | 79039.31 | 0 |
| 1780936200 | 81739.24 | 1 | 2.38 | 83917.69 | 84185.01 | 80238.09 | 0 |
| 1780677000 | 79840.09 | 2 | 3.00 | 78313.62 | 79872.42 | 76546.58 | 0 |
| 1780590600 | 77511.36 | -1 | -2.38 | 78734.84 | 78975.74 | 76690.81 | 0 |
| 1780504200 | 79401.31 | 3 | 5.25 | 78003.81 | 79809.38 | 77272.84 | 0 |
| 1780417800 | 75441.26 | -1 | -1.91 | 74534.08 | 76210.32 | 72504.47 | 0 |
| 1780331400 | 76913.43 | 1 | 1.69 | 75947.09 | 78133.82 | 73313.97 | 0 |
| 1780072200 | 75634.88 | 203.91 | 0.27 | 75374.77 | 76406.65 | 74440.56 | 0 |
| 1779985800 | 75430.97 | 1 | 1.38 | 75531.17 | 76837.73 | 73628.88 | 0 |
| 1779899400 | 74402.31 | 101.42 | 0.14 | 72667.4 | 75153.91 | 71841.26 | 0 |
| 1779813000 | 74300.89 | 2 | 3.24 | 72318.31 | 74350.81 | 72296.91 | 0 |
| 1779726600 | 71968.66 | -6 | -7.87 | 74577.28 | 76065.22 | 71349.79 | 0 |
| 1779467400 | 78116.75 | -3 | -4.27 | 79708.36 | 80930.69 | 77385.09 | 0 |
| 1779381000 | 81599.27 | 1 | 2.36 | 80498.71 | 82526.66 | 77891.09 | 0 |
| 1779294600 | 79715.85 | -4 | -5.49 | 85135.22 | 85932.23 | 77665 | 0 |
| 1779208200 | 84350.04 | -1 | -1.50 | 84775.21 | 84940.67 | 80261.08 | 0 |
| 1779121800 | 85636.54 | -5 | -5.90 | 92853.16 | 93396.79 | 83766.19 | 0 |
| 1778862600 | 91003.57 | 6 | 8.30 | 87172.76 | 91456.15 | 86229.32 | 0 |
| 1778776200 | 84032.56 | -4 | -4.67 | 85342.83 | 85877.7 | 83497.3 | 0 |
| 1778689800 | 88145.74 | -2 | -2.88 | 88255.2 | 90180.85 | 86791.75 | 0 |
| 1778603400 | 90760.45 | 5 | 6.52 | 89454.27 | 91239.58 | 87179.91 | 0 |
| 1778517000 | 85205.53 | -99.77 | -0.12 | 85443.59 | 87279.99 | 85030.15 | 0 |
| 1778257800 | 85305.3 | 5 | 6.97 | 83901.22 | 85935.02 | 83052.81 | 0 |
| 1778171400 | 79749.14 | 3 | 4.56 | 76364.9 | 79903.47 | 75378.2 | 0 |
| 1778085000 | 76267.88 | -6 | -7.40 | 80072.49 | 80091.11 | 73119.28 | 0 |
| 1777998600 | 82361.65 | -6 | -6.82 | 88065.33 | 88444.67 | 82334.16 | 0 |
| 1777912200 | 88387.98 | 4 | 5.79 | 84498.47 | 88614.85 | 82683.86 | 0 |
| 1777566600 | 83552.53 | -4 | -4.81 | 91987.56 | 91987.56 | 83541.87 | 0 |
| 1777480200 | 87770.45 | 942.81 | 1.09 | 86059.41 | 88841.17 | 85523.08 | 0 |
| 1777393800 | 86827.64 | 1 | 1.18 | 86120.26 | 88552.54 | 84893.56 | 0 |
| 1777307400 | 85812.12 | 783.98 | 0.92 | 84220.84 | 86292.21 | 81601.08 | 0 |
| 1777048200 | 85028.14 | 665.57 | 0.79 | 83789.81 | 86855.38 | 82213.62 | 0 |
| 1776961800 | 84362.57 | 567.26 | 0.68 | 85453.79 | 86629.99 | 83683.54 | 0 |
| 1776875400 | 83795.31 | 1 | 1.28 | 81361.37 | 84381.88 | 81004.44 | 0 |
| 1776789000 | 82738.74 | 2 | 2.87 | 79615.26 | 83048.89 | 78316.94 | 0 |
| 1776702600 | 80429 | 3 | 4.68 | 80836.55 | 82018.74 | 79441.06 | 0 |
| 1776443400 | 76832.62 | -7 | -8.43 | 84178.35 | 84542.35 | 75580.59 | 0 |
| 1776357000 | 83909.94 | -1 | -1.43 | 84178.35 | 85258.46 | 82421.33 | 0 |
| 1776270600 | 85130.53 | -298.24 | -0.35 | 85211.76 | 86123.91 | 84273.29 | 0 |
| 1776184200 | 85428.77 | -4 | -5.06 | 86797.53 | 87037.12 | 84775.51 | 0 |
| 1776097800 | 89981.18 | 986.7 | 1.11 | 92676.46 | 93875.83 | 89765.7 | 0 |
| 1775838600 | 88994.48 | 67.49 | 0.08 | 88642.08 | 89536.1 | 85413.97 | 0 |
| 1775752200 | 88926.99 | 3 | 4.57 | 86465.96 | 90817.97 | 86355.66 | 0 |
| 1775665800 | 85040.44 | -21 | -20.20 | 86134.24 | 88849.8 | 83491.55 | 0 |
| 1775579400 | 106568.62 | 4 | 4.38 | 101984.59 | 107969.09 | 98172.92 | 0 |
| 1775147400 | 102096.17 | 3 | 3.13 | 106045.18 | 110409.19 | 100958.53 | 0 |
| 1775061000 | 98998.04 | -12 | -10.89 | 98449.31 | 104324.3 | 97454.67 | 0 |
| 1774974600 | 111095.38 | -2 | -2.05 | 113130.43 | 114886.6 | 107663.8 | 0 |
| 1774888200 | 113423.02 | -5 | -4.63 | 120868.2 | 120961.86 | 113423.02 | 0 |
| 1774632600 | 118925.38 | 6 | 5.55 | 112703.73 | 120617.53 | 112328.58 | 0 |
| 1774546200 | 112674.57 | 6 | 6.02 | 110309.17 | 113709.28 | 108963.11 | 0 |
| 1774459800 | 106276.19 | -6 | -5.63 | 106180.29 | 109089.43 | 103842.32 | 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。
