Hot Features
プレミアム
DAXplus Maximum Sharpe Ratio Germany GBP Kurs (F9MS)
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 | 53.49 | 4.67933969609 | 1143.11 | 1196.63 | 1143.11 | 0 | 0 | IX |
| 4 | 77.77 | 6.95101132433 | 1118.83 | 1196.63 | 1114.96 | 0 | 0 | IX |
| 12 | 110.5 | 10.1740171255 | 1086.1 | 1196.63 | 1057.96 | 0 | 0 | IX |
| 26 | 137.68 | 13.0019264911 | 1058.92 | 1196.63 | 969.35 | 0 | 0 | IX |
| 52 | 249.84 | 26.3889475685 | 946.76 | 1196.63 | 937.15 | 0 | 0 | IX |
| 156 | 329.2 | 37.9525017293 | 867.4 | 1196.63 | 679.6 | 0 | 0 | IX |
| 260 | 260.37 | 27.810473922 | 936.23 | 1196.63 | 622.69 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 1186.29 | -4.83 | -0.41 | 1191.19 | 1192.9 | 1186.29 | 0 |
| 1737135000 | 1191.1199 | 18.26 | 1.56 | 1179.29 | 1192.95 | 1178.8699 | 0 |
| 1737048600 | 1172.8599 | 8.02 | 0.69 | 1167.98 | 1174.44 | 1165.2 | 0 |
| 1736962200 | 1164.84 | 5.56 | 0.48 | 1158.05 | 1168.92 | 1156.65 | 0 |
| 1736875800 | 1159.28 | 17.38 | 1.52 | 1143.1099 | 1160.43 | 1143.1099 | 0 |
| 1736789400 | 1141.9 | -2.9 | -0.25 | 1148.83 | 1148.83 | 1139.68 | 0 |
| 1736530200 | 1144.8 | -10.77 | -0.93 | 1157.71 | 1160.67 | 1141.08 | 0 |
| 1736443800 | 1155.57 | 10.07 | 0.88 | 1151.5 | 1158.28 | 1150.44 | 0 |
| 1736357400 | 1145.5 | 12.7 | 1.12 | 1132.99 | 1145.5 | 1132.5 | 0 |
| 1736271000 | 1132.8 | 3.52 | 0.31 | 1130.69 | 1134.75 | 1125.34 | 0 |
| 1736184600 | 1129.28 | 6.15 | 0.55 | 1122.67 | 1129.28 | 1114.96 | 0 |
| 1735925400 | 1123.13 | -0.48 | -0.04 | 1122.01 | 1124.63 | 1117.07 | 0 |
| 1735839000 | 1123.6099 | 2.95 | 0.26 | 1116.7 | 1127.27 | 1115.68 | 0 |
| 1735579800 | 1120.66 | 0.21 | 0.02 | 1118.59 | 1122.29 | 1115.48 | 0 |
| 1735320600 | 1120.45 | 1.38 | 0.12 | 1118.83 | 1124.78 | 1115.71 | 0 |
| 1734975000 | 1119.07 | 1.84 | 0.16 | 1115.91 | 1125.72 | 1114.72 | 0 |
| 1734715800 | 1117.23 | -2.36 | -0.21 | 1121.6199 | 1121.6199 | 1105.38 | 0 |
| 1734629400 | 1119.59 | -4.63 | -0.41 | 1119.03 | 1119.64 | 1111.79 | 0 |
| 1734543000 | 1124.22 | -8.07 | -0.71 | 1131.82 | 1134.01 | 1124.22 | 0 |
| 1734456600 | 1132.29 | -10.01 | -0.88 | 1138.8 | 1138.8 | 1132.1199 | 0 |
| 1734370200 | 1142.3 | -1.93 | -0.17 | 1144.31 | 1148 | 1141.49 | 0 |
| 1734111000 | 1144.23 | 10.51 | 0.93 | 1138.42 | 1146.28 | 1138.42 | 0 |
| 1734024600 | 1133.72 | 1.45 | 0.13 | 1132.88 | 1137.8699 | 1130.74 | 0 |
| 1733938200 | 1132.27 | 7.75 | 0.69 | 1126.76 | 1132.99 | 1123.65 | 0 |
| 1733851800 | 1124.52 | -6.08 | -0.54 | 1130.31 | 1130.31 | 1121.79 | 0 |
| 1733765400 | 1130.6 | -18.74 | -1.63 | 1147.99 | 1150.15 | 1130.1199 | 0 |
| 1733506200 | 1149.34 | -2.42 | -0.21 | 1154.02 | 1158.35 | 1149.29 | 0 |
| 1733419800 | 1151.76 | 7.18 | 0.63 | 1142.99 | 1152.88 | 1142.82 | 0 |
| 1733333400 | 1144.58 | 8.09 | 0.71 | 1134.95 | 1147.19 | 1134.95 | 0 |
| 1733247000 | 1136.49 | 3.45 | 0.30 | 1132.3599 | 1137.25 | 1129.8699 | 0 |
| 1733160600 | 1133.04 | 9.54 | 0.85 | 1119.64 | 1133.04 | 1118.27 | 0 |
| 1732901400 | 1123.5 | 6.93 | 0.62 | 1115.57 | 1123.5 | 1113.35 | 0 |
| 1732815000 | 1116.57 | 4.28 | 0.38 | 1112.97 | 1116.82 | 1112.43 | 0 |
| 1732728600 | 1112.29 | 2.92 | 0.26 | 1108.45 | 1114.64 | 1107.6 | 0 |
| 1732642200 | 1109.3699 | -1.72 | -0.15 | 1108.79 | 1112.73 | 1107.79 | 0 |
| 1732555800 | 1111.09 | 5.76 | 0.52 | 1108.09 | 1114.23 | 1108.09 | 0 |
| 1732296600 | 1105.33 | 10.24 | 0.94 | 1097.55 | 1106.6 | 1088.3 | 0 |
| 1732210200 | 1095.09 | 14.39 | 1.33 | 1084.82 | 1095.72 | 1079.7 | 0 |
| 1732123800 | 1080.7 | -9.27 | -0.85 | 1089.31 | 1092.5 | 1079.6 | 0 |
| 1732037400 | 1089.97 | 1.66 | 0.15 | 1086.48 | 1090.29 | 1079.28 | 0 |
| 1731951000 | 1088.31 | 3.9 | 0.36 | 1086.05 | 1089.93 | 1082.31 | 0 |
| 1731691800 | 1084.41 | 3.14 | 0.29 | 1081.52 | 1088.47 | 1078.72 | 0 |
| 1731605400 | 1081.27 | 9.33 | 0.87 | 1071.54 | 1082.13 | 1070.65 | 0 |
| 1731519000 | 1071.94 | 2.83 | 0.26 | 1069.81 | 1076.53 | 1061.97 | 0 |
| 1731432600 | 1069.1099 | -8.77 | -0.81 | 1077.49 | 1079.83 | 1067.42 | 0 |
| 1731346200 | 1077.88 | 8.31 | 0.78 | 1071.57 | 1082.57 | 1071.57 | 0 |
| 1731087000 | 1069.57 | 2.23 | 0.21 | 1067.32 | 1072.8699 | 1064.26 | 0 |
| 1731000600 | 1067.34 | 8.32 | 0.79 | 1059.21 | 1073.18 | 1059.05 | 0 |
| 1730914200 | 1059.02 | -14.85 | -1.38 | 1069.54 | 1090.14 | 1057.96 | 0 |
| 1730827800 | 1073.8699 | 9.39 | 0.88 | 1064.55 | 1074.26 | 1062.42 | 0 |
| 1730741400 | 1064.48 | -4.29 | -0.40 | 1071.23 | 1073.99 | 1064.39 | 0 |
| 1730482200 | 1068.77 | -1.08 | -0.10 | 1067.74 | 1073.02 | 1066.8699 | 0 |
| 1730395800 | 1069.85 | 0.01 | 0.00 | 1068.9 | 1069.85 | 1059.25 | 0 |
| 1730309400 | 1069.84 | -5.44 | -0.51 | 1076.99 | 1076.99 | 1065.77 | 0 |
| 1730223000 | 1075.28 | -8.85 | -0.82 | 1086.1 | 1090.19 | 1074.99 | 0 |
| 1730136600 | 1084.13 | 7.2 | 0.67 | 1077.51 | 1084.5 | 1075.8599 | 0 |
| 1729873800 | 1076.93 | -2.57 | -0.24 | 1082.31 | 1082.31 | 1075.51 | 0 |
| 1729787400 | 1079.5 | 5.09 | 0.47 | 1075.79 | 1083.21 | 1075.67 | 0 |
| 1729701000 | 1074.41 | -4.38 | -0.41 | 1073.8699 | 1077.6 | 1067.7 | 0 |
| 1729614600 | 1078.79 | -5.81 | -0.54 | 1082.46 | 1087.92 | 1075.3599 | 0 |
| 1729528200 | 1084.6 | -11.16 | -1.02 | 1095.44 | 1096.33 | 1084.5 | 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
