Hot Features
プレミアム
DAXplus Maximum Sharpe Ratio Germany USD Kurs (F9MF)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | 3.91 | 0.407784406157 | 958.84 | 963.87 | 940.78 | 0 | 0 | IX |
| 4 | -35.78 | -3.58326740308 | 998.53 | 1000.52 | 940.78 | 0 | 0 | IX |
| 12 | -1.43 | -0.148312555747 | 964.18 | 1010.24 | 918.23 | 0 | 0 | IX |
| 26 | 53.81 | 5.92008273373 | 908.94 | 1010.24 | 843.38 | 0 | 0 | IX |
| 52 | 156.6 | 19.4256651988 | 806.15 | 1010.24 | 803.01 | 0 | 0 | IX |
| 156 | 115.79 | 13.6712477567 | 846.96 | 1010.24 | 541.43 | 0 | 0 | IX |
| 260 | 170.86 | 21.5762290217 | 791.89 | 1010.24 | 499.11 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 962.75 | 13.32 | 1.40 | 952.73 | 963.63 | 947.4 | 0 |
| 1735925400 | 949.43 | 1.8 | 0.19 | 948.33 | 950.74 | 943.59 | 0 |
| 1735839000 | 947.63 | -7.8 | -0.82 | 952.73 | 956.58 | 940.78 | 0 |
| 1735579800 | 955.43 | -5.12 | -0.53 | 958.84 | 963.87 | 954.69 | 0 |
| 1735320600 | 960.55 | 5.92 | 0.62 | 955.42 | 962.1 | 952.99 | 0 |
| 1734975000 | 954.63 | -0.15 | -0.02 | 955.14 | 962.38 | 953.85 | 0 |
| 1734715800 | 954.78 | -2.59 | -0.27 | 955.66 | 958.22 | 943.19 | 0 |
| 1734629400 | 957.37 | -14.93 | -1.54 | 961.83 | 963.04 | 954.18 | 0 |
| 1734543000 | 972.3 | -8.43 | -0.86 | 978.81 | 982.01 | 972.3 | 0 |
| 1734456600 | 980.73 | -7.15 | -0.72 | 985.63 | 985.74 | 979.8 | 0 |
| 1734370200 | 987.88 | 4.42 | 0.45 | 985.06 | 990.51 | 983.73 | 0 |
| 1734111000 | 983.46 | 3.06 | 0.31 | 979.61 | 988.21 | 979.61 | 0 |
| 1734024600 | 980.4 | -2.82 | -0.29 | 985.32 | 988.47 | 979.91 | 0 |
| 1733938200 | 983.22 | 6.94 | 0.71 | 977.76 | 984.47 | 975.5 | 0 |
| 1733851800 | 976.28 | -9.75 | -0.99 | 981.57 | 981.57 | 974.51 | 0 |
| 1733765400 | 986.03 | -12.08 | -1.21 | 998.53 | 1000.52 | 985.15 | 0 |
| 1733506200 | 998.11 | -3.17 | -0.32 | 1003.72 | 1010.24 | 998.07 | 0 |
| 1733419800 | 1001.28 | 10.03 | 1.01 | 991.7 | 1002.45 | 991.63 | 0 |
| 1733333400 | 991.25 | 10.72 | 1.09 | 981.03 | 992.3 | 981.03 | 0 |
| 1733247000 | 980.53 | 5.45 | 0.56 | 977.15 | 981.66 | 975.39 | 0 |
| 1733160600 | 975.08 | 1.9 | 0.20 | 967.5 | 980.3 | 967.49 | 0 |
| 1732901400 | 973.18 | 8.11 | 0.84 | 967.43 | 973.18 | 963.73 | 0 |
| 1732815000 | 965.07 | 4.02 | 0.42 | 959.48 | 965.07 | 959.36 | 0 |
| 1732728600 | 961.05 | 11.16 | 1.17 | 951.03 | 961.19 | 950.37 | 0 |
| 1732642200 | 949.89 | -0.47 | -0.05 | 947.96 | 955.71 | 947.15 | 0 |
| 1732555800 | 950.36 | 6.92 | 0.73 | 949.37 | 957.7 | 949.17 | 0 |
| 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 |
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
