Hot Features
プレミアム
DAXplus Maximum Sharpe Ratio Germany GBP Kurs (F9MS)
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 | 21.74 | 1.3935629443 | 1560.03 | 1605.19 | 1535.18 | 0 | 0 | IX |
| 4 | 11.81 | 0.752248464929 | 1569.96 | 1618.67 | 1535.18 | 0 | 0 | IX |
| 12 | 18.1 | 1.15753323911 | 1563.67 | 1696.14 | 1516.41 | 0 | 0 | IX |
| 26 | -19.28 | -1.20420973736 | 1601.05 | 1804.84 | 1516.41 | 0 | 0 | IX |
| 52 | 31.43 | 2.02729723803 | 1550.34 | 1804.84 | 1516.41 | 0 | 0 | IX |
| 156 | 727.41 | 85.1409242006 | 854.36 | 1804.84 | 831.51 | 0 | 0 | IX |
| 260 | 643.69 | 68.6178151117 | 938.08 | 1804.84 | 679.6 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 1583.27 | 23.25 | 1.49 | 1559.57 | 1584.94 | 1557.26 | 0 |
| 1781195400 | 1560.02 | 22.3 | 1.45 | 1539.8599 | 1562.06 | 1537.92 | 0 |
| 1781109000 | 1537.72 | -10.7 | -0.69 | 1551.45 | 1559.57 | 1535.18 | 0 |
| 1781022600 | 1548.42 | -8.56 | -0.55 | 1549.85 | 1565.25 | 1546.3699 | 0 |
| 1780936200 | 1556.98 | -10.05 | -0.64 | 1560.03 | 1561.15 | 1550.3699 | 0 |
| 1780677000 | 1567.03 | 1.54 | 0.10 | 1562.7 | 1575.16 | 1562.7 | 0 |
| 1780590600 | 1565.49 | 7.42 | 0.48 | 1560.48 | 1568.43 | 1558.57 | 0 |
| 1780504200 | 1558.07 | -0.07 | -0.00 | 1550.16 | 1563.52 | 1544.41 | 0 |
| 1780417800 | 1558.14 | -0.79 | -0.05 | 1562.64 | 1567.7 | 1554.83 | 0 |
| 1780331400 | 1558.93 | -28.45 | -1.79 | 1583.59 | 1589.23 | 1558.8 | 0 |
| 1780072200 | 1587.38 | -12.52 | -0.78 | 1606.1199 | 1606.1199 | 1585.78 | 0 |
| 1779985800 | 1599.9 | -8.61 | -0.54 | 1602.79 | 1608.54 | 1594.3599 | 0 |
| 1779899400 | 1608.51 | 0.96 | 0.06 | 1611.59 | 1618.67 | 1604.5 | 0 |
| 1779813000 | 1607.55 | -4.56 | -0.28 | 1614.15 | 1614.15 | 1604.51 | 0 |
| 1779726600 | 1612.1099 | 19.84 | 1.25 | 1591.28 | 1616.94 | 1591.28 | 0 |
| 1779467400 | 1592.27 | -6.79 | -0.42 | 1593.56 | 1602.13 | 1592.27 | 0 |
| 1779381000 | 1599.06 | -9.61 | -0.60 | 1604.73 | 1613.14 | 1592.7 | 0 |
| 1779294600 | 1608.67 | 20.04 | 1.26 | 1590.05 | 1614.39 | 1584.6099 | 0 |
| 1779208200 | 1588.63 | 0.35 | 0.02 | 1590.42 | 1607.38 | 1584.27 | 0 |
| 1779121800 | 1588.28 | 10.66 | 0.68 | 1569.96 | 1596.9 | 1560.44 | 0 |
| 1778862600 | 1577.6199 | -18.22 | -1.14 | 1596.13 | 1596.24 | 1574.8599 | 0 |
| 1778776200 | 1595.84 | 4.35 | 0.27 | 1595.82 | 1607.82 | 1595.45 | 0 |
| 1778689800 | 1591.49 | -1.09 | -0.07 | 1592.05 | 1604.72 | 1584.54 | 0 |
| 1778603400 | 1592.58 | -3.95 | -0.25 | 1595.33 | 1608.29 | 1586.25 | 0 |
| 1778517000 | 1596.53 | -3.54 | -0.22 | 1601.69 | 1601.69 | 1590.63 | 0 |
| 1778257800 | 1600.07 | -20.51 | -1.27 | 1617.67 | 1617.67 | 1597.43 | 0 |
| 1778171400 | 1620.58 | -12.3 | -0.75 | 1629.03 | 1638.52 | 1620.58 | 0 |
| 1778085000 | 1632.88 | 36.46 | 2.28 | 1603.32 | 1633.99 | 1603.32 | 0 |
| 1777998600 | 1596.42 | 15.37 | 0.97 | 1585.81 | 1600.09 | 1585.22 | 0 |
| 1777912200 | 1581.05 | -35.2 | -2.18 | 1603.7 | 1614.39 | 1579.97 | 0 |
| 1777566600 | 1616.25 | 20.06 | 1.26 | 1588.93 | 1616.25 | 1579.7 | 0 |
| 1777480200 | 1596.19 | -13.36 | -0.83 | 1609.75 | 1609.79 | 1593.63 | 0 |
| 1777393800 | 1609.55 | -22.16 | -1.36 | 1627.79 | 1629.81 | 1602.89 | 0 |
| 1777307400 | 1631.71 | -9.23 | -0.56 | 1637.98 | 1646.9 | 1630.31 | 0 |
| 1777048200 | 1640.94 | -20.52 | -1.24 | 1655.21 | 1658.18 | 1635.6 | 0 |
| 1776961800 | 1661.46 | -9.87 | -0.59 | 1663.27 | 1669.67 | 1655.25 | 0 |
| 1776875400 | 1671.33 | 6.57 | 0.39 | 1663.42 | 1675.51 | 1662.83 | 0 |
| 1776789000 | 1664.76 | -19.97 | -1.19 | 1687.47 | 1693.76 | 1664.76 | 0 |
| 1776702600 | 1684.73 | -6.72 | -0.40 | 1685.59 | 1685.59 | 1675.53 | 0 |
| 1776443400 | 1691.45 | 23.84 | 1.43 | 1678.35 | 1696.14 | 1658.98 | 0 |
| 1776357000 | 1667.6099 | -11.19 | -0.67 | 1678.35 | 1680.91 | 1663.93 | 0 |
| 1776270600 | 1678.8 | -5.45 | -0.32 | 1684.33 | 1688.77 | 1678.8 | 0 |
| 1776184200 | 1684.25 | 14.99 | 0.90 | 1676.95 | 1691.18 | 1676.95 | 0 |
| 1776097800 | 1669.26 | -8.86 | -0.53 | 1666.72 | 1675.26 | 1657.3699 | 0 |
| 1775838600 | 1678.12 | -1.68 | -0.10 | 1677.82 | 1689.74 | 1672.05 | 0 |
| 1775752200 | 1679.8 | -2.95 | -0.18 | 1681.45 | 1683.43 | 1665.6 | 0 |
| 1775665800 | 1682.75 | 64.66 | 4.00 | 1616.53 | 1691.83 | 1613.9 | 0 |
| 1775579400 | 1618.09 | -17.76 | -1.09 | 1633.59 | 1643.17 | 1615.41 | 0 |
| 1775147400 | 1635.85 | -4.1 | -0.25 | 1639.34 | 1639.39 | 1603.15 | 0 |
| 1775061000 | 1639.95 | 40.59 | 2.54 | 1603.04 | 1644.92 | 1603.04 | 0 |
| 1774974600 | 1599.3599 | 17.07 | 1.08 | 1583.26 | 1603.66 | 1576.42 | 0 |
| 1774888200 | 1582.29 | 21.45 | 1.37 | 1558.8 | 1582.29 | 1556.38 | 0 |
| 1774632600 | 1560.84 | -22.11 | -1.40 | 1586.26 | 1586.8599 | 1549.98 | 0 |
| 1774546200 | 1582.95 | -25.33 | -1.57 | 1600.98 | 1600.98 | 1579.35 | 0 |
| 1774459800 | 1608.28 | 32.19 | 2.04 | 1577.9 | 1612.78 | 1577.9 | 0 |
| 1774373400 | 1576.09 | 3.69 | 0.23 | 1575.09 | 1581.72 | 1556.09 | 0 |
| 1774287000 | 1572.4 | 4.64 | 0.30 | 1563.67 | 1602.25 | 1516.41 | 0 |
| 1774027800 | 1567.76 | -19.12 | -1.20 | 1589.78 | 1623.6099 | 1565.6099 | 0 |
| 1773941400 | 1586.88 | -64.24 | -3.89 | 1644.64 | 1646.6 | 1584.8599 | 0 |
| 1773855000 | 1651.1199 | -10.49 | -0.63 | 1665.17 | 1686.56 | 1644.29 | 0 |
| 1773768600 | 1661.6099 | 19.67 | 1.20 | 1643.21 | 1664.02 | 1638.98 | 0 |
| 1773682200 | 1641.94 | 26.66 | 1.65 | 1614.8 | 1654.48 | 1614.8 | 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。
