Hot Features
プレミアム
DAXplus Maximum Sharpe Ratio US GBP KursIndex (F9M0)
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 | -1.3582 | -2.55095524653 | 53.2428 | 53.5738 | 51.4557 | 0 | 0 | IX |
| 4 | -2.0373 | -3.77824223553 | 53.9219 | 54.9572 | 51.4557 | 0 | 0 | IX |
| 12 | -3.1576 | -5.73668930384 | 55.0422 | 55.0552 | 51.4557 | 0 | 0 | IX |
| 26 | 2.1583 | 4.34035912585 | 49.7263 | 55.2078 | 49.0319 | 0 | 0 | IX |
| 52 | 6.3913 | 14.0488819233 | 45.4933 | 55.2078 | 44.5836 | 0 | 0 | IX |
| 156 | -667.0554 | -92.7831807939 | 718.94 | 718.94 | 33.4929 | 0 | 0 | IX |
| 260 | -464.3654 | -89.9497142857 | 516.25 | 719.1 | 33.4929 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 51.8846 | 0.42 | 0.82 | 52.3384 | 52.3602 | 51.5911 | 0 |
| 1741195800 | 51.4607 | -0.28 | -0.54 | 51.807 | 52.0036 | 51.4557 | 0 |
| 1741109400 | 51.7375 | -1.36 | -2.55 | 52.4029 | 52.4131 | 51.4722 | 0 |
| 1741023000 | 53.0931 | 0.38 | 0.71 | 53.3471 | 53.5738 | 53.0574 | 0 |
| 1740763800 | 52.7163 | -0.5 | -0.95 | 52.4496 | 52.8231 | 52.3063 | 0 |
| 1740677400 | 53.2208 | -0.45 | -0.84 | 53.2428 | 53.5329 | 52.963 | 0 |
| 1740591000 | 53.6706 | 0.43 | 0.81 | 53.4096 | 53.7344 | 53.3975 | 0 |
| 1740504600 | 53.2406 | -0.74 | -1.38 | 53.6759 | 53.7714 | 53.1176 | 0 |
| 1740418200 | 53.9837 | -0.52 | -0.95 | 53.9056 | 54.219 | 53.6488 | 0 |
| 1740159000 | 54.4999 | -0.09 | -0.16 | 54.7952 | 54.8075 | 54.4195 | 0 |
| 1740072600 | 54.5894 | -0.25 | -0.46 | 54.9493 | 54.9572 | 54.515 | 0 |
| 1739986200 | 54.8427 | 0.15 | 0.27 | 54.7667 | 54.8549 | 54.6642 | 0 |
| 1739899800 | 54.6966 | 0.13 | 0.24 | 54.5666 | 54.7402 | 54.5562 | 0 |
| 1739813400 | 54.5662 | -0.02 | -0.03 | 54.5635 | 54.5714 | 54.5531 | 0 |
| 1739554200 | 54.5836 | 0.3 | 0.55 | 54.5616 | 54.7005 | 54.5256 | 0 |
| 1739467800 | 54.2859 | 0.52 | 0.96 | 53.8776 | 54.3627 | 53.8517 | 0 |
| 1739381400 | 53.7705 | -0.25 | -0.45 | 53.9889 | 54.0019 | 53.4671 | 0 |
| 1739295000 | 54.0161 | 0.11 | 0.20 | 53.9251 | 54.0362 | 53.732 | 0 |
| 1739208600 | 53.9058 | 0.15 | 0.28 | 53.636 | 54.0282 | 53.6256 | 0 |
| 1738949400 | 53.7561 | -0.22 | -0.40 | 53.9744 | 54.2606 | 53.6952 | 0 |
| 1738863000 | 53.9722 | 0.29 | 0.54 | 53.9219 | 54.0786 | 53.8793 | 0 |
| 1738776600 | 53.6804 | -0.09 | -0.16 | 53.7619 | 53.7825 | 53.3994 | 0 |
| 1738690200 | 53.767 | 0.29 | 0.54 | 53.3978 | 53.7796 | 53.3139 | 0 |
| 1738603800 | 53.4793 | -1.07 | -1.96 | 53.9233 | 53.9365 | 52.8328 | 0 |
| 1738344600 | 54.5482 | 0.46 | 0.84 | 54.3229 | 54.6828 | 54.3149 | 0 |
| 1738258200 | 54.0928 | -0.16 | -0.30 | 54.1862 | 54.3437 | 53.8966 | 0 |
| 1738171800 | 54.256 | 0.13 | 0.25 | 54.4632 | 54.4684 | 54.2067 | 0 |
| 1738085400 | 54.1227 | 0.51 | 0.96 | 53.8738 | 54.2839 | 53.7524 | 0 |
| 1737999000 | 53.6084 | -1.25 | -2.27 | 54.6317 | 54.6396 | 53.4891 | 0 |
| 1737739800 | 54.8538 | 0.18 | 0.33 | 54.8353 | 54.906 | 54.7467 | 0 |
| 1737653400 | 54.6754 | 0.05 | 0.09 | 54.5754 | 54.6754 | 54.4616 | 0 |
| 1737567000 | 54.627 | 0.62 | 1.14 | 54.2596 | 54.646 | 54.2544 | 0 |
| 1737480600 | 54.0091 | 0.1 | 0.18 | 53.9029 | 54.1304 | 53.8886 | 0 |
| 1737394200 | 53.9094 | -0.14 | -0.25 | 53.9014 | 53.9119 | 53.8832 | 0 |
| 1737135000 | 54.046 | 0.58 | 1.08 | 53.3957 | 54.082 | 53.388 | 0 |
| 1737048600 | 53.4681 | 0.1 | 0.19 | 53.6289 | 53.7215 | 53.4276 | 0 |
| 1736962200 | 53.3662 | 0.96 | 1.84 | 52.6314 | 53.5681 | 52.6263 | 0 |
| 1736875800 | 52.4014 | 0.16 | 0.30 | 52.6091 | 52.9201 | 52.3989 | 0 |
| 1736789400 | 52.2459 | -0.24 | -0.47 | 52.5052 | 52.5129 | 51.9799 | 0 |
| 1736530200 | 52.4906 | -0.87 | -1.62 | 53.3594 | 53.3749 | 52.3494 | 0 |
| 1736443800 | 53.3556 | -0.01 | -0.03 | 53.3581 | 53.3634 | 53.3478 | 0 |
| 1736357400 | 53.3699 | -0.21 | -0.38 | 53.2459 | 53.3881 | 53.089 | 0 |
| 1736271000 | 53.5749 | -0.73 | -1.34 | 53.8456 | 54.1267 | 53.4726 | 0 |
| 1736184600 | 54.3008 | 0.88 | 1.65 | 53.5591 | 54.3307 | 53.5336 | 0 |
| 1735925400 | 53.4206 | 0.3 | 0.56 | 52.8523 | 53.4232 | 52.8471 | 0 |
| 1735839000 | 53.1244 | -0.28 | -0.52 | 53.0528 | 53.4239 | 52.9277 | 0 |
| 1735579800 | 53.4039 | -0.34 | -0.63 | 53.8257 | 53.8335 | 52.9984 | 0 |
| 1735320600 | 53.7443 | 0.17 | 0.32 | 54.4816 | 54.4895 | 53.6757 | 0 |
| 1734975000 | 53.574 | -0.28 | -0.52 | 53.5159 | 53.6553 | 53.2364 | 0 |
| 1734715800 | 53.8521 | 0.57 | 1.06 | 52.8963 | 53.8547 | 52.5706 | 0 |
| 1734629400 | 53.2853 | -1.39 | -2.53 | 52.9614 | 53.4829 | 52.9539 | 0 |
| 1734543000 | 54.6703 | 0.21 | 0.39 | 54.4498 | 54.7152 | 54.3789 | 0 |
| 1734456600 | 54.4572 | -0.13 | -0.24 | 54.5491 | 54.5569 | 54.2994 | 0 |
| 1734370200 | 54.5879 | 0.07 | 0.13 | 54.5139 | 54.6611 | 54.4651 | 0 |
| 1734111000 | 54.5146 | -0.43 | -0.78 | 54.7233 | 54.8011 | 54.4376 | 0 |
| 1734024600 | 54.9418 | -0.1 | -0.19 | 55.0422 | 55.0552 | 54.8185 | 0 |
| 1733938200 | 55.0466 | 0.28 | 0.52 | 54.6447 | 55.0528 | 54.6369 | 0 |
| 1733851800 | 54.7637 | -0.05 | -0.09 | 54.7304 | 54.9078 | 54.7225 | 0 |
| 1733765400 | 54.8139 | -0.2 | -0.36 | 55.0026 | 55.0313 | 54.7437 | 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
