Hot Features
プレミアム
DAX Uncapped (DT5N)
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 | -26.9 | -1.40015198676 | 1921.22 | 1935.62 | 1842.76 | 0 | 0 | IX |
| 4 | 16.41 | 0.873843794431 | 1877.91 | 1970.61 | 1842.76 | 0 | 0 | IX |
| 12 | 79.4 | 4.37484847817 | 1814.92 | 1989.5 | 1706.22 | 0 | 0 | IX |
| 26 | -54.5 | -2.79656407467 | 1948.82 | 2043.67 | 1706.22 | 0 | 0 | IX |
| 52 | 26.07 | 1.39542352469 | 1868.25 | 2043.67 | 1706.22 | 0 | 0 | IX |
| 156 | 287.23 | 17.8726767014 | 1607.09 | 2043.67 | 1421.49 | 0 | 0 | IX |
| 260 | 287.23 | 17.8726767014 | 1607.09 | 2043.67 | 1421.49 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 1894.32 | 41.81 | 2.26 | 1886.89 | 1905.05 | 1876.31 | 0 |
| 1781195400 | 1852.51 | -4.45 | -0.24 | 1856.18 | 1863.84 | 1843.12 | 0 |
| 1781109000 | 1856.96 | -19.79 | -1.05 | 1880.01 | 1881.03 | 1842.76 | 0 |
| 1781022600 | 1876.75 | -10.79 | -0.57 | 1885.8 | 1908.12 | 1874.12 | 0 |
| 1780936200 | 1887.54 | -13.75 | -0.72 | 1870.37 | 1895.55 | 1868.75 | 0 |
| 1780677000 | 1901.29 | -26.13 | -1.36 | 1921.22 | 1935.62 | 1900.05 | 0 |
| 1780590600 | 1927.42 | 14.65 | 0.77 | 1916.65 | 1933.57 | 1915.2 | 0 |
| 1780504200 | 1912.77 | -30.66 | -1.58 | 1922.49 | 1927.62 | 1907.78 | 0 |
| 1780417800 | 1943.43 | 13.77 | 0.71 | 1949.97 | 1963 | 1937.65 | 0 |
| 1780331400 | 1929.66 | -16.6 | -0.85 | 1943.6 | 1957.88 | 1920.44 | 0 |
| 1780072200 | 1946.26 | 2.47 | 0.13 | 1944.94 | 1955.52 | 1936.86 | 0 |
| 1779985800 | 1943.79 | -3.11 | -0.16 | 1937.3 | 1956.44 | 1930.58 | 0 |
| 1779899400 | 1946.9 | -0.22 | -0.01 | 1961.89 | 1967.58 | 1945.59 | 0 |
| 1779813000 | 1947.12 | -18.74 | -0.95 | 1962.49 | 1962.56 | 1946.89 | 0 |
| 1779726600 | 1965.86 | 45.55 | 2.37 | 1949.6 | 1970.61 | 1938.65 | 0 |
| 1779467400 | 1920.31 | 21.12 | 1.11 | 1912.2 | 1927.4 | 1905.49 | 0 |
| 1779381000 | 1899.19 | -15.53 | -0.81 | 1910.14 | 1927.74 | 1891.59 | 0 |
| 1779294600 | 1914.72 | 29.87 | 1.58 | 1880.5 | 1929.93 | 1874.73 | 0 |
| 1779208200 | 1884.85 | -0.21 | -0.01 | 1888.94 | 1911.76 | 1882 | 0 |
| 1779121800 | 1885.06 | 29.63 | 1.60 | 1847.12 | 1896.82 | 1843.96 | 0 |
| 1778862600 | 1855.43 | -47.32 | -2.49 | 1877.91 | 1884.58 | 1851.52 | 0 |
| 1778776200 | 1902.75 | 17.47 | 0.93 | 1901.93 | 1910.88 | 1896.69 | 0 |
| 1778689800 | 1885.28 | 9.28 | 0.49 | 1886.89 | 1892.67 | 1874.09 | 0 |
| 1778603400 | 1876 | -38.19 | -2.00 | 1885.32 | 1898.3 | 1871.44 | 0 |
| 1778517000 | 1914.19 | 1.72 | 0.09 | 1910.59 | 1915.6 | 1900.49 | 0 |
| 1778257800 | 1912.47 | -34.1 | -1.75 | 1915.97 | 1925.39 | 1907.75 | 0 |
| 1778171400 | 1946.57 | -18.92 | -0.96 | 1964.07 | 1972.69 | 1943.51 | 0 |
| 1778085000 | 1965.49 | 44.18 | 2.30 | 1939.65 | 1989.5 | 1939.54 | 0 |
| 1777998600 | 1921.31 | 31.92 | 1.69 | 1888.17 | 1921.45 | 1886.1 | 0 |
| 1777912200 | 1889.39 | -30.94 | -1.61 | 1914.8 | 1924.02 | 1886.56 | 0 |
| 1777566600 | 1920.33 | 27.85 | 1.47 | 1865.47 | 1920.39 | 1865.47 | 0 |
| 1777480200 | 1892.48 | -5.36 | -0.28 | 1901.99 | 1905.17 | 1884.47 | 0 |
| 1777393800 | 1897.84 | -11.04 | -0.58 | 1899.81 | 1908.38 | 1885.65 | 0 |
| 1777307400 | 1908.88 | 0.84 | 0.04 | 1917.01 | 1933.77 | 1905.79 | 0 |
| 1777048200 | 1908.04 | -4.47 | -0.23 | 1910.23 | 1926.04 | 1894.36 | 0 |
| 1776961800 | 1912.51 | -4.35 | -0.23 | 1904.73 | 1916.39 | 1897.19 | 0 |
| 1776875400 | 1916.86 | -11.52 | -0.60 | 1936.28 | 1938.23 | 1913.86 | 0 |
| 1776789000 | 1928.38 | -17.04 | -0.88 | 1950.96 | 1958.23 | 1926.83 | 0 |
| 1776702600 | 1945.42 | -29.77 | -1.51 | 1941.74 | 1952.61 | 1932.94 | 0 |
| 1776443400 | 1975.19 | 47.95 | 2.49 | 1930.96 | 1984.61 | 1924.78 | 0 |
| 1776357000 | 1927.24 | 2.68 | 0.14 | 1930.96 | 1937.03 | 1920.63 | 0 |
| 1776270600 | 1924.56 | -0.08 | -0.00 | 1922.15 | 1928.87 | 1914.99 | 0 |
| 1776184200 | 1924.64 | 40.01 | 2.12 | 1913.92 | 1927.35 | 1913.2 | 0 |
| 1776097800 | 1884.63 | -7.79 | -0.41 | 1867.21 | 1885.81 | 1859.58 | 0 |
| 1775838600 | 1892.42 | 6.86 | 0.36 | 1887.11 | 1910.17 | 1882.53 | 0 |
| 1775752200 | 1885.56 | -23.39 | -1.23 | 1896.51 | 1897.21 | 1873.73 | 0 |
| 1775665800 | 1908.95 | 110.84 | 6.16 | 1903.71 | 1919.69 | 1890.12 | 0 |
| 1775579400 | 1798.11 | -15.88 | -0.88 | 1814.11 | 1835.44 | 1790.02 | 0 |
| 1775147400 | 1813.99 | -25.67 | -1.40 | 1793.27 | 1819.58 | 1771.64 | 0 |
| 1775061000 | 1839.66 | 64.5 | 3.63 | 1835.93 | 1843.65 | 1812.54 | 0 |
| 1774974600 | 1775.16 | 17.83 | 1.01 | 1759.64 | 1788.43 | 1751.39 | 0 |
| 1774888200 | 1757.33 | 12.09 | 0.69 | 1736.48 | 1758.71 | 1734.51 | 0 |
| 1774632600 | 1745.24 | -27.58 | -1.56 | 1769.29 | 1770.98 | 1737.09 | 0 |
| 1774546200 | 1772.82 | -31.5 | -1.75 | 1784.07 | 1790.64 | 1765.69 | 0 |
| 1774459800 | 1804.32 | 23.93 | 1.34 | 1808.29 | 1820.48 | 1792.67 | 0 |
| 1774373400 | 1780.39 | -2.49 | -0.14 | 1787.33 | 1792.25 | 1756.64 | 0 |
| 1774287000 | 1782.88 | 27.7 | 1.58 | 1718.52 | 1823.7 | 1706.22 | 0 |
| 1774027800 | 1755.18 | -31.14 | -1.74 | 1814.92 | 1822.49 | 1754.34 | 0 |
| 1773941400 | 1786.32 | -51.67 | -2.81 | 1801.75 | 1803.3 | 1775.63 | 0 |
| 1773855000 | 1837.99 | -19.74 | -1.06 | 1866.54 | 1879.94 | 1833.47 | 0 |
| 1773768600 | 1857.73 | 19.31 | 1.05 | 1834.97 | 1866.61 | 1832.45 | 0 |
| 1773682200 | 1838.42 | 15.64 | 0.86 | 1823.21 | 1851.67 | 1814.87 | 0 |
| 1773423000 | 1822.78 | -23.65 | -1.28 | 1819.29 | 1854.35 | 1809.8 | 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。
