Hot Features
プレミアム
LevDax X8 AR Price Return EUR (DN2B)
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 | -20446.08 | -12.1756147199 | 167926.47 | 179633.24 | 147349.52 | 0 | 0 | IX |
| 4 | -2046.96 | -1.36895357271 | 149527.35 | 187401.97 | 114475.43 | 0 | 0 | IX |
| 12 | -4919.94 | -3.2283000962 | 152400.33 | 196341.28 | 83442.47 | 0 | 0 | IX |
| 26 | -88986.58 | -37.6317165987 | 236466.97 | 378848.82 | 83442.47 | 0 | 0 | IX |
| 52 | -225111.64 | -60.4177282053 | 372592.03 | 396902.61 | 83442.47 | 0 | 0 | IX |
| 156 | -13554.23 | -8.41696648832 | 161034.62 | 716036.13 | 33348.78 | 0 | 0 | IX |
| 260 | 145316.79 | 6716.43510815 | 2163.6 | 716036.13 | 64.28 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 147480.39 | -9 | -6.00 | 153660.29 | 160814.16 | 147349.51 | 0 |
| 1780590600 | 156902.14 | 7 | 4.76 | 152286.71 | 159997.6 | 151377.91 | 0 |
| 1780504200 | 149766.67 | -17 | -10.49 | 155965.92 | 159208.49 | 147956.49 | 0 |
| 1780417800 | 167326.75 | 6 | 3.83 | 171128.24 | 179633.24 | 164104.01 | 0 |
| 1780331400 | 161151.42 | -5 | -3.37 | 165412.88 | 177024.61 | 155769.67 | 0 |
| 1780072200 | 166770.13 | -899.97 | -0.54 | 167926.47 | 172079.64 | 163339.12 | 0 |
| 1779985800 | 167670.1 | -4 | -2.76 | 167205.64 | 176022.98 | 161149.62 | 0 |
| 1779899400 | 172431.32 | -465.27 | -0.27 | 180505.49 | 184350.34 | 168880.84 | 0 |
| 1779813000 | 172896.59 | -11 | -6.48 | 183082.22 | 183192.14 | 172640.12 | 0 |
| 1779726600 | 184871.4 | 25 | 15.75 | 174204.55 | 187401.97 | 168120.24 | 0 |
| 1779467400 | 159712.69 | 12 | 8.54 | 153972.44 | 162351.49 | 149563.99 | 0 |
| 1779381000 | 147146.99 | -7 | -4.72 | 151411.35 | 161515.19 | 143553.57 | 0 |
| 1779294600 | 154438.74 | 15 | 10.99 | 136559.13 | 161204.94 | 133929.63 | 0 |
| 1779208200 | 139144.18 | 4 | 3.01 | 137802.87 | 152043.78 | 137280.91 | 0 |
| 1779121800 | 135080.35 | 14 | 11.81 | 115918.88 | 140046.48 | 114475.43 | 0 |
| 1778862600 | 120815.81 | -24 | -16.59 | 134021.26 | 137273.47 | 119255.68 | 0 |
| 1778776200 | 144837.5 | 12 | 9.34 | 140899.29 | 146446.29 | 139291.69 | 0 |
| 1778689800 | 132466.91 | 7 | 5.77 | 132164.82 | 136203.73 | 126850.28 | 0 |
| 1778603400 | 125243.2 | -18 | -13.03 | 129658.52 | 137346.66 | 123623.55 | 0 |
| 1778517000 | 144012.2 | 361.66 | 0.25 | 143210.46 | 144602.89 | 137025.6 | 0 |
| 1778257800 | 143650.54 | -23 | -13.93 | 149527.35 | 153078.4 | 141014.81 | 0 |
| 1778171400 | 166896.04 | -16 | -9.12 | 183194.35 | 187946.22 | 166152.81 | 0 |
| 1778085000 | 183650.63 | 23 | 14.80 | 168871.39 | 195881.57 | 168799.06 | 0 |
| 1777998600 | 159969.46 | 19 | 13.64 | 141802.18 | 160057.04 | 140593.91 | 0 |
| 1777912200 | 140766.1 | -18 | -11.55 | 155583.42 | 162496.28 | 139901.82 | 0 |
| 1777566600 | 159149.04 | 13 | 9.62 | 131243.31 | 159184.29 | 131243.31 | 0 |
| 1777480200 | 145186.16 | -3 | -2.17 | 151034.96 | 152868.28 | 141526.17 | 0 |
| 1777393800 | 148400.09 | -3 | -2.36 | 150905.9 | 155251.29 | 142289.9 | 0 |
| 1777307400 | 151988.34 | -2 | -1.83 | 157783.03 | 167322.91 | 150240.12 | 0 |
| 1777048200 | 154815.47 | -2 | -1.57 | 159433.01 | 165310.4 | 148001.96 | 0 |
| 1776961800 | 157287.9 | -2 | -1.35 | 153135.38 | 159871.89 | 148659.5 | 0 |
| 1776875400 | 159437.04 | -4 | -2.55 | 169062.69 | 170474.26 | 157117.31 | 0 |
| 1776789000 | 163605.76 | -9 | -5.74 | 177086.56 | 182690.06 | 162267.15 | 0 |
| 1776702600 | 173564.15 | -17 | -9.34 | 171533.08 | 178499.36 | 165641.49 | 0 |
| 1776443400 | 191452.92 | 27 | 16.88 | 162803.85 | 196341.28 | 161351.21 | 0 |
| 1776357000 | 163807.94 | 4 | 2.88 | 162803.85 | 169376.58 | 158763.35 | 0 |
| 1776270600 | 159229.81 | 1 | 0.71 | 158929.14 | 162403.03 | 155552.65 | 0 |
| 1776184200 | 158113.82 | 14 | 10.13 | 153745.79 | 160198.51 | 152981.24 | 0 |
| 1776097800 | 143575.15 | -3 | -2.19 | 134683.39 | 144286.01 | 130726.64 | 0 |
| 1775838600 | 146796.84 | -211.97 | -0.14 | 147961.97 | 158635 | 145006.07 | 0 |
| 1775752200 | 147008.81 | -14 | -9.13 | 156372.76 | 156792.44 | 139813.87 | 0 |
| 1775665800 | 161784.41 | 46 | 40.41 | 159419.15 | 165133.76 | 153547 | 0 |
| 1775579400 | 115222.8 | -11 | -8.72 | 126558.46 | 135984.19 | 111759.65 | 0 |
| 1775147400 | 126234.68 | -8 | -6.25 | 115492.2 | 129329.43 | 103620.76 | 0 |
| 1775061000 | 134652.35 | 24 | 21.79 | 135744.57 | 137724.35 | 124050.7 | 0 |
| 1774974600 | 110564.81 | 4 | 4.11 | 106753.98 | 116990.8 | 103465.38 | 0 |
| 1774888200 | 106198.02 | 9 | 9.28 | 94029.96 | 106198.02 | 93876.88 | 0 |
| 1774632600 | 97183.11 | -12 | -11.09 | 109253.98 | 109981.81 | 93900.09 | 0 |
| 1774546200 | 109302.26 | -14 | -12.03 | 114833.35 | 117980.88 | 106882.77 | 0 |
| 1774459800 | 124254.34 | 12 | 11.27 | 124444.53 | 129080.91 | 118675.47 | 0 |
| 1774373400 | 111666.72 | -720.2 | -0.64 | 113261.72 | 115394.4 | 100293.46 | 0 |
| 1774287000 | 112386.92 | 9 | 9.66 | 86488.17 | 131615.54 | 83442.47 | 0 |
| 1774027800 | 102490.38 | -19 | -16.13 | 132614.1 | 136563.53 | 102031.94 | 0 |
| 1773941400 | 122207.9 | -35 | -22.60 | 139461.44 | 140511.9 | 117901 | 0 |
| 1773855000 | 157892.84 | -13 | -7.75 | 177219.44 | 184137.47 | 154852.49 | 0 |
| 1773768600 | 171161.92 | 9 | 5.62 | 158474.94 | 176093.53 | 156521.74 | 0 |
| 1773682200 | 162049.35 | 6 | 3.85 | 157603.49 | 169261.97 | 149854.92 | 0 |
| 1773423000 | 156037.35 | -7 | -4.87 | 152400.32 | 173550.79 | 147483.94 | 0 |
| 1773336600 | 164027.34 | -2 | -1.75 | 163358.75 | 170462.1 | 151508.75 | 0 |
| 1773250200 | 166946.49 | -20 | -11.01 | 172279.43 | 178510.98 | 160289.1 | 0 |
| 1773163800 | 187603.45 | 30 | 19.07 | 183174.72 | 192585.77 | 176651.27 | 0 |
| 1773077400 | 157558.66 | -10 | -6.29 | 134157.82 | 161060.62 | 130086.44 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
