Hot Features
プレミアム
LevDax X8 AR Price Return EUR (DN2B)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7685.86 | -2.67339468177 | 287494.4 | 313518.05 | 279742.2 | 0 | 0 | IX |
| 4 | 92723.93 | 49.5625642323 | 187084.61 | 313518.05 | 168002.05 | 0 | 0 | IX |
| 12 | 95299.55 | 51.6503558986 | 184508.99 | 313518.05 | 160507.09 | 0 | 0 | IX |
| 26 | 113897.73 | 68.6499752487 | 165910.81 | 313518.05 | 87230.63 | 0 | 0 | IX |
| 52 | 128702.26 | 85.173336277 | 151106.28 | 313518.05 | 87230.63 | 0 | 0 | IX |
| 156 | 278623.43 | 23510.3433437 | 1185.11 | 313518.05 | 64.28 | 0 | 0 | IX |
| 260 | 208886.93 | 294.532132026 | 70921.61 | 313518.05 | 64.28 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 280415.36 | -7 | -2.72 | 285477.31 | 292923.96 | 279859.82 | 0 |
| 1734370200 | 288262.86 | -11 | -3.81 | 293776.75 | 296963.36 | 287201.67 | 0 |
| 1734111000 | 299677.98 | -2 | -0.86 | 305009.38 | 313518.05 | 295083.12 | 0 |
| 1734024600 | 302288.06 | 2 | 1.00 | 303907.4 | 305477.84 | 297799.75 | 0 |
| 1733938200 | 299302.51 | 7 | 2.69 | 287494.4 | 301168.52 | 287112.25 | 0 |
| 1733851800 | 291467.19 | -2 | -0.73 | 285646.55 | 298937.57 | 285517.34 | 0 |
| 1733765400 | 293599.87 | -5 | -1.72 | 307188.81 | 307188.81 | 290352.93 | 0 |
| 1733506200 | 298725.14 | 2 | 0.95 | 297553.76 | 303522.65 | 292520.14 | 0 |
| 1733419800 | 295921.56 | 13 | 4.94 | 280254.74 | 297552.68 | 280037.06 | 0 |
| 1733333400 | 281985.5 | 22 | 8.54 | 268669.33 | 284942.25 | 266739.59 | 0 |
| 1733247000 | 259792.78 | 8 | 3.27 | 252768.02 | 261939.89 | 250657.7 | 0 |
| 1733160600 | 251567.97 | 27 | 12.32 | 219846.07 | 251567.97 | 218234.9 | 0 |
| 1732901400 | 223969.57 | 16 | 8.20 | 204697.94 | 225136.74 | 202978.25 | 0 |
| 1732815000 | 206996.31 | 13 | 6.74 | 202243.67 | 207950.2 | 200621.02 | 0 |
| 1732728600 | 193917.14 | -2 | -1.49 | 193592.13 | 195981.95 | 184389.74 | 0 |
| 1732642200 | 196841.03 | -9 | -4.57 | 197963.25 | 204442.05 | 192026.75 | 0 |
| 1732555800 | 206265.45 | 6 | 3.22 | 210986.06 | 211485.69 | 200033.05 | 0 |
| 1732296600 | 199829.51 | 13 | 7.31 | 193419.01 | 201034.64 | 177559.85 | 0 |
| 1732210200 | 186224.53 | 10 | 5.89 | 179913.34 | 186700.52 | 168002.05 | 0 |
| 1732123800 | 175873.15 | -4 | -2.40 | 187084.61 | 190543.52 | 172652.44 | 0 |
| 1732037400 | 180191.63 | -10 | -5.44 | 189371.14 | 192226.94 | 160507.09 | 0 |
| 1731951000 | 190558.2 | -2 | -1.10 | 195376.45 | 197776.18 | 182751.25 | 0 |
| 1731691800 | 192674.54 | -4 | -2.26 | 186520.11 | 199067.64 | 185333.13 | 0 |
| 1731605400 | 197136.32 | 19 | 10.90 | 182805.85 | 200418.48 | 181925.41 | 0 |
| 1731519000 | 177754.76 | -2 | -1.35 | 179357.48 | 187037.89 | 165301.69 | 0 |
| 1731432600 | 180187.31 | -37 | -17.14 | 200484.94 | 207572.11 | 178937.05 | 0 |
| 1731346200 | 217446.87 | 18 | 9.50 | 212331.67 | 225574.8 | 211980.9 | 0 |
| 1731087000 | 198573.44 | -12 | -6.14 | 215713.6 | 215715.87 | 192546.06 | 0 |
| 1731000600 | 211565.64 | 25 | 13.51 | 195488.12 | 217467.05 | 194829.69 | 0 |
| 1730914200 | 186378.09 | -18 | -9.08 | 213755.68 | 231062.3 | 183702.4 | 0 |
| 1730827800 | 204991.91 | 8 | 4.46 | 197932.25 | 205557.45 | 192556.41 | 0 |
| 1730741400 | 196234.19 | -9 | -4.65 | 203418.95 | 208050.76 | 196227.51 | 0 |
| 1730482200 | 205806.26 | 14 | 7.37 | 192866.12 | 209235.34 | 191909.99 | 0 |
| 1730395800 | 191671.77 | -15 | -7.54 | 193319.34 | 200866.76 | 185422.23 | 0 |
| 1730309400 | 207294.95 | -20 | -9.13 | 220982.18 | 222623.58 | 202036.63 | 0 |
| 1730223000 | 228129.21 | -5 | -2.26 | 243067.52 | 243908.62 | 226880 | 0 |
| 1730136600 | 233403.81 | 5 | 2.60 | 233126.34 | 237079.11 | 221017.31 | 0 |
| 1729873800 | 227496.99 | 1 | 0.78 | 223403.85 | 232387.97 | 220560.65 | 0 |
| 1729787400 | 225735.29 | 5 | 2.63 | 223442.48 | 235946.59 | 223442.48 | 0 |
| 1729701000 | 219955.13 | -4 | -1.90 | 221960 | 227984.24 | 215567.96 | 0 |
| 1729614600 | 224207.13 | -3 | -1.69 | 234238.88 | 240105.17 | 219216.88 | 0 |
| 1729528200 | 228052.7 | -20 | -8.20 | 243039.88 | 246637.32 | 227094.79 | 0 |
| 1729269000 | 248420.93 | 7 | 2.95 | 237215.8 | 249403.66 | 236871.97 | 0 |
| 1729182600 | 241300.7 | 13 | 6.13 | 234410.43 | 249845.31 | 233443.16 | 0 |
| 1729096200 | 227367.85 | -5 | -2.26 | 230470.39 | 234763.72 | 224382.16 | 0 |
| 1729009800 | 232629.9 | -2 | -0.98 | 241820.63 | 246861.11 | 229866.41 | 0 |
| 1728923400 | 234926.31 | 11 | 5.34 | 225848.3 | 235863.59 | 224278.17 | 0 |
| 1728664200 | 223021.83 | 14 | 6.71 | 208441.73 | 223307.27 | 205784.42 | 0 |
| 1728577800 | 208991.68 | -4 | -1.90 | 211818.69 | 215564.98 | 203194.83 | 0 |
| 1728491400 | 213039.56 | 15 | 7.84 | 197312.15 | 213386.94 | 192558.76 | 0 |
| 1728405000 | 197558.63 | -3 | -1.65 | 186727.13 | 200251.73 | 184542 | 0 |
| 1728318600 | 200867.81 | -1 | -0.92 | 204782.29 | 204928 | 193049.89 | 0 |
| 1728059400 | 202726.65 | 8 | 4.37 | 190299.68 | 206864.01 | 188957.43 | 0 |
| 1727973000 | 194243.47 | -13 | -6.30 | 199352.43 | 202454.31 | 189819.3 | 0 |
| 1727886600 | 207314.63 | -4 | -2.09 | 212331.13 | 214908.22 | 198043.53 | 0 |
| 1727800200 | 211731.44 | -10 | -4.70 | 229780.08 | 233419.01 | 205351.34 | 0 |
| 1727713800 | 222169.8 | -14 | -6.32 | 230686.07 | 234353.29 | 221137.6 | 0 |
| 1727454600 | 237165.79 | 20 | 9.71 | 217754.27 | 238810.72 | 216151.47 | 0 |
| 1727368200 | 216169.89 | 25 | 13.45 | 205656.36 | 217356.93 | 204089.71 | 0 |
| 1727281800 | 190534.66 | -6 | -3.36 | 184508.99 | 194396.89 | 184029.18 | 0 |
| 1727195400 | 197163.36 | 11 | 6.29 | 196042.25 | 199747.86 | 189827.98 | 0 |
| 1727109000 | 185496.15 | 9 | 5.20 | 179478.64 | 186294.43 | 173257.14 | 0 |
| 1726849800 | 176321.19 | -23 | -11.96 | 191144.19 | 191532.65 | 175504.76 | 0 |
| 1726763400 | 200271.9 | 22 | 12.36 | 190760.39 | 203517.12 | 185319.29 | 0 |
| 1726677000 | 178240.37 | -1 | -0.70 | 179631.6 | 181693.5 | 177002.82 | 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
