Hot Features
プレミアム
DAXplus Maximum Sharpe Ratio Germany USD Kurs (F9MF)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 9.93 | 1.06372722306 | 933.51 | 945.27 | 928.99 | 0 | 0 | IX |
| 4 | -12.54 | -1.31174292349 | 955.98 | 964.06 | 918.23 | 0 | 0 | IX |
| 12 | -5.2 | -0.548153145556 | 948.64 | 982.83 | 914.08 | 0 | 0 | IX |
| 26 | 27.3 | 2.97989390268 | 916.14 | 982.83 | 843.38 | 0 | 0 | IX |
| 52 | 174.05 | 22.6218172838 | 769.39 | 982.83 | 766.55 | 0 | 0 | IX |
| 156 | 52.1 | 5.84513204838 | 891.34 | 982.83 | 541.43 | 0 | 0 | IX |
| 260 | 175.08 | 22.7861939716 | 768.36 | 982.83 | 499.11 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 943.44 | 1.71 | 0.18 | 940.49 | 945.27 | 929.01 | 0 |
| 1732210200 | 941.73 | 9.91 | 1.06 | 934.99 | 942.45 | 929.08 | 0 |
| 1732123800 | 931.82 | -8.96 | -0.95 | 942.4 | 944.89 | 930.45 | 0 |
| 1732037400 | 940.78 | 3.32 | 0.35 | 938.38 | 941.44 | 928.99 | 0 |
| 1731951000 | 937.46 | 4.19 | 0.45 | 934.6 | 937.69 | 931.1 | 0 |
| 1731691800 | 933.27 | -3.17 | -0.34 | 933.51 | 938.89 | 930.95 | 0 |
| 1731605400 | 936.44 | 6.95 | 0.75 | 926.51 | 936.86 | 925.39 | 0 |
| 1731519000 | 929.49 | -0.41 | -0.04 | 928.42 | 935.24 | 918.23 | 0 |
| 1731432600 | 929.9 | -15.58 | -1.65 | 940.82 | 943.08 | 928.7 | 0 |
| 1731346200 | 945.48 | 2.33 | 0.25 | 941.72 | 951.39 | 941.72 | 0 |
| 1731087000 | 943.15 | -2.3 | -0.24 | 943.04 | 946.52 | 939.42 | 0 |
| 1731000600 | 945.45 | 15.2 | 1.63 | 933.2 | 950.44 | 933.2 | 0 |
| 1730914200 | 930.25 | -21.3 | -2.24 | 937.88 | 959.65 | 927.49 | 0 |
| 1730827800 | 951.55 | 9.98 | 1.06 | 941.48 | 952.82 | 939.55 | 0 |
| 1730741400 | 941.57 | -2.26 | -0.24 | 946.94 | 948.45 | 941.25 | 0 |
| 1730482200 | 943.83 | 6.51 | 0.69 | 938.42 | 947.28 | 937.8 | 0 |
| 1730395800 | 937.32 | -11.16 | -1.18 | 946.73 | 946.73 | 932.27 | 0 |
| 1730309400 | 948.48 | -4.48 | -0.47 | 954.9 | 954.9 | 941.82 | 0 |
| 1730223000 | 952.96 | -6.04 | -0.63 | 960.15 | 964.06 | 951.46 | 0 |
| 1730136600 | 959 | 5.57 | 0.58 | 952.34 | 960.19 | 950.96 | 0 |
| 1729873800 | 953.43 | 0.15 | 0.02 | 955.98 | 956.61 | 951.45 | 0 |
| 1729787400 | 953.28 | 5.28 | 0.56 | 948.68 | 956.92 | 948.68 | 0 |
| 1729701000 | 948 | -6.1 | -0.64 | 949.03 | 950.9 | 944.09 | 0 |
| 1729614600 | 954.1 | -6.84 | -0.71 | 959.44 | 964.6 | 951.39 | 0 |
| 1729528200 | 960.94 | -12.54 | -1.29 | 972.69 | 973.21 | 959.96 | 0 |
| 1729269000 | 973.48 | 3.27 | 0.34 | 970.59 | 973.85 | 965.52 | 0 |
| 1729182600 | 970.21 | -1.43 | -0.15 | 969.35 | 974.91 | 968.32 | 0 |
| 1729096200 | 971.64 | -0.52 | -0.05 | 973.06 | 974.33 | 968.77 | 0 |
| 1729009800 | 972.16 | 1.45 | 0.15 | 970.69 | 976.93 | 970.56 | 0 |
| 1728923400 | 970.71 | 6.53 | 0.68 | 964.18 | 971.53 | 964.18 | 0 |
| 1728664200 | 964.18 | 7.05 | 0.74 | 958.55 | 964.2 | 955.42 | 0 |
| 1728577800 | 957.13 | -4.44 | -0.46 | 960.03 | 963.48 | 954.52 | 0 |
| 1728491400 | 961.57 | 4.33 | 0.45 | 956.47 | 961.57 | 953.06 | 0 |
| 1728405000 | 957.24 | 4.43 | 0.46 | 953.4 | 959.34 | 950.51 | 0 |
| 1728318600 | 952.81 | -4.87 | -0.51 | 957.14 | 958.37 | 950.33 | 0 |
| 1728059400 | 957.68 | -2.57 | -0.27 | 960.7 | 962.47 | 954.11 | 0 |
| 1727973000 | 960.25 | -8.18 | -0.84 | 968.52 | 968.77 | 957.36 | 0 |
| 1727886600 | 968.43 | -5.23 | -0.54 | 973.44 | 976.23 | 965.53 | 0 |
| 1727800200 | 973.66 | -6.23 | -0.64 | 976.73 | 980.41 | 970.82 | 0 |
| 1727713800 | 979.89 | 0.09 | 0.01 | 977.9 | 982.83 | 976.3 | 0 |
| 1727454600 | 979.8 | 6.02 | 0.62 | 971.36 | 982.52 | 968.36 | 0 |
| 1727368200 | 973.78 | -0.07 | -0.01 | 973.14 | 978.6 | 968.79 | 0 |
| 1727281800 | 973.85 | 3.75 | 0.39 | 973.48 | 976.68 | 967.39 | 0 |
| 1727195400 | 970.1 | 3.07 | 0.32 | 966.27 | 970.1 | 961.88 | 0 |
| 1727109000 | 967.03 | 6.62 | 0.69 | 963.39 | 967.03 | 958.4 | 0 |
| 1726849800 | 960.41 | -5.46 | -0.57 | 969.54 | 970.28 | 957.43 | 0 |
| 1726763400 | 965.87 | 14.3 | 1.50 | 957.09 | 971.73 | 956.68 | 0 |
| 1726677000 | 951.57 | -1.68 | -0.18 | 952.97 | 957.76 | 951.01 | 0 |
| 1726590600 | 953.25 | -4.42 | -0.46 | 959.14 | 963.6 | 951.96 | 0 |
| 1726504200 | 957.67 | 1.89 | 0.20 | 956.44 | 957.98 | 952.76 | 0 |
| 1726245000 | 955.78 | 15.37 | 1.63 | 944.23 | 956.84 | 941.62 | 0 |
| 1726158600 | 940.41 | 13.95 | 1.51 | 928.78 | 940.94 | 928.78 | 0 |
| 1726072200 | 926.46 | 10.92 | 1.19 | 917.89 | 936.11 | 917.89 | 0 |
| 1725985800 | 915.54 | -11.34 | -1.22 | 926.44 | 928.11 | 914.08 | 0 |
| 1725899400 | 926.88 | 0.22 | 0.02 | 923.68 | 929.58 | 923.24 | 0 |
| 1725640200 | 926.66 | -10.24 | -1.09 | 938.88 | 939.08 | 924.08 | 0 |
| 1725553800 | 936.9 | 2.66 | 0.28 | 930.62 | 941.82 | 930.21 | 0 |
| 1725467400 | 934.24 | -2.99 | -0.32 | 935.4 | 937.46 | 925.38 | 0 |
| 1725381000 | 937.23 | -11.1 | -1.17 | 948.6 | 952.17 | 936.09 | 0 |
| 1725294600 | 948.33 | -0.81 | -0.09 | 949.29 | 949.49 | 942.25 | 0 |
| 1725035400 | 949.14 | 1.9 | 0.20 | 948.64 | 952.9 | 947.94 | 0 |
| 1724949000 | 947.24 | -2.09 | -0.22 | 948.8 | 951.09 | 944.48 | 0 |
| 1724862600 | 949.33 | 4.67 | 0.49 | 944.83 | 951.96 | 944.83 | 0 |
| 1724776200 | 944.66 | 3.17 | 0.34 | 940.56 | 945.85 | 939.53 | 0 |
| 1724689800 | 941.49 | 0.02 | 0.00 | 940.75 | 942.77 | 937.1 | 0 |
| 1724430600 | 941.47 | 12.94 | 1.39 | 930.51 | 942.54 | 930.51 | 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
