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 | -21607.12 | -13.6153401378 | 158696.88 | 163600.86 | 131040.03 | 0 | 0 | IX |
| 4 | -30836.71 | -18.3632217125 | 167926.47 | 179633.24 | 115158 | 0 | 0 | IX |
| 12 | 10531.3 | 8.32129278438 | 126558.46 | 196341.28 | 111759.65 | 0 | 0 | IX |
| 26 | -130305.33 | -48.7313847087 | 267395.09 | 378848.82 | 83442.47 | 0 | 0 | IX |
| 52 | -148928.51 | -52.0695793314 | 286018.27 | 390610.7 | 83442.47 | 0 | 0 | IX |
| 156 | -1643.11 | -1.18436964506 | 138732.87 | 716036.13 | 33348.78 | 0 | 0 | IX |
| 260 | 135048.4 | 6615.60920171 | 2041.36 | 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 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 137089.76 | -15 | -10.41 | 145771.91 | 146806.35 | 131040.03 | 0 |
| 1782405000 | 153012.26 | 11 | 8.18 | 144559.51 | 157286.25 | 142350.47 | 0 |
| 1782318600 | 141441.85 | -7 | -4.97 | 143850.48 | 144326.17 | 134416.5 | 0 |
| 1782232200 | 148843.54 | -12 | -7.88 | 145861.45 | 153735.74 | 140359.31 | 0 |
| 1782145800 | 161577.24 | 7 | 4.78 | 156453.44 | 163380.29 | 149553.63 | 0 |
| 1781886600 | 154204.09 | -2 | -1.86 | 158696.88 | 163600.85 | 152483.71 | 0 |
| 1781800200 | 157133.26 | 4 | 2.86 | 155650.57 | 158730.01 | 147992.84 | 0 |
| 1781713800 | 152763.31 | 1 | 0.74 | 147031.41 | 153825.96 | 144428.79 | 0 |
| 1781627400 | 151647.59 | 730.06 | 0.48 | 153215.68 | 161341.59 | 151178.88 | 0 |
| 1781541000 | 150917.53 | 11 | 8.27 | 158810.03 | 159599.41 | 150374.76 | 0 |
| 1781281800 | 139387.9 | 17 | 14.02 | 135911.93 | 144178.82 | 130763.78 | 0 |
| 1781195400 | 122248.92 | 526.94 | 0.43 | 122066.01 | 126991.19 | 117053.8 | 0 |
| 1781109000 | 121721.98 | -10 | -7.83 | 135215.73 | 135652.54 | 115158 | 0 |
| 1781022600 | 132058.9 | -8 | -6.00 | 139192.06 | 149767.43 | 130497.78 | 0 |
| 1780936200 | 140481.47 | -6 | -4.75 | 132433.41 | 146027.31 | 131445.82 | 0 |
| 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 |
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。
